LSE - Delayed Quote GBp
European Metals Holdings Limited (EMH.L)
10.75
-0.25
(-2.27%)
At close: 2:58:49 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 10.51 | 11.50 | 10.50 | 10.75 | 10.75 | 37,430 |
| May 14, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 330,979 |
| May 13, 2025 | 11.25 | 11.50 | 10.80 | 11.25 | 11.25 | 82,482 |
| May 12, 2025 | 11.25 | 11.11 | 11.00 | 11.25 | 11.25 | 118,661 |
| May 9, 2025 | 11.25 | 11.50 | 11.07 | 11.25 | 11.25 | 68,341 |
| May 8, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 170,614 |
| May 7, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 27,455 |
| May 6, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 71,626 |
| May 2, 2025 | 11.25 | 11.50 | 10.80 | 11.25 | 11.25 | 215,951 |
| May 1, 2025 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | 59,221 |
| Apr 30, 2025 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 169,275 |
| Apr 29, 2025 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | 306,717 |
| Apr 28, 2025 | 16.00 | 15.00 | 11.92 | 12.50 | 12.50 | 803,118 |
| Apr 25, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | 103,003 |
| Apr 24, 2025 | 11.25 | 12.00 | 10.50 | 10.80 | 10.80 | 272,125 |
| Apr 23, 2025 | 11.25 | 12.00 | 10.75 | 11.25 | 11.25 | 312,761 |
| Apr 22, 2025 | 10.50 | 12.00 | 10.00 | 11.50 | 11.50 | 713,833 |
| Apr 17, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 118,034 |
| Apr 16, 2025 | 11.00 | 11.50 | 10.01 | 11.00 | 11.00 | 105,808 |
| Apr 15, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 29,794 |
| Apr 14, 2025 | 11.00 | 11.50 | 10.50 | 10.50 | 10.50 | 325,972 |
| Apr 11, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 15,537 |
| Apr 10, 2025 | 10.75 | 11.50 | 10.50 | 11.50 | 11.50 | 593,737 |
| Apr 9, 2025 | 11.25 | 11.50 | 10.00 | 10.50 | 10.50 | 594,577 |
| Apr 8, 2025 | 11.50 | 12.00 | 11.30 | 12.00 | 12.00 | 246,338 |
| Apr 7, 2025 | 12.25 | 12.00 | 11.00 | 11.50 | 11.50 | 601,926 |
| Apr 4, 2025 | 13.00 | 14.00 | 11.55 | 12.75 | 12.75 | 763,473 |
| Apr 3, 2025 | 14.25 | 15.00 | 12.50 | 13.70 | 13.70 | 561,593 |
| Apr 2, 2025 | 12.50 | 16.00 | 12.50 | 14.70 | 14.70 | 2,527,867 |
| Apr 1, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 441,411 |
| Mar 31, 2025 | 12.50 | 13.00 | 11.50 | 12.00 | 12.00 | 311,870 |
| Mar 28, 2025 | 12.75 | 13.50 | 11.40 | 12.50 | 12.50 | 797,067 |
| Mar 27, 2025 | 14.00 | 14.50 | 12.00 | 13.70 | 13.70 | 1,857,007 |
| Mar 26, 2025 | 22.50 | 23.00 | 13.00 | 14.00 | 14.00 | 8,387,664 |
| Mar 25, 2025 | 8.63 | 22.00 | 8.27 | 22.00 | 22.00 | 8,959,301 |
| Mar 24, 2025 | 8.75 | 9.00 | 8.10 | 8.63 | 8.63 | 89,943 |
| Mar 21, 2025 | 9.00 | 9.48 | 8.50 | 8.75 | 8.75 | 203,075 |
| Mar 20, 2025 | 9.25 | 9.50 | 8.50 | 9.25 | 9.25 | 129,461 |
| Mar 19, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 187,287 |
| Mar 18, 2025 | 9.38 | 9.75 | 9.00 | 9.38 | 9.38 | 143,303 |
| Mar 17, 2025 | 9.75 | 10.00 | 9.00 | 9.38 | 9.38 | 119,978 |
| Mar 14, 2025 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 645,205 |
| Mar 13, 2025 | 10.00 | 10.70 | 9.50 | 10.70 | 10.70 | 335,547 |
| Mar 12, 2025 | 9.25 | 10.50 | 9.00 | 10.00 | 10.00 | 487,114 |
| Mar 11, 2025 | 8.25 | 10.00 | 8.00 | 9.25 | 9.25 | 1,626,349 |
| Mar 10, 2025 | 6.75 | 8.50 | 6.50 | 8.25 | 8.25 | 1,070,151 |
| Mar 7, 2025 | 5.75 | 7.00 | 5.50 | 6.50 | 6.50 | 894,581 |
| Mar 6, 2025 | 5.75 | 5.99 | 5.50 | 5.75 | 5.75 | 35,566 |
| Mar 5, 2025 | 5.75 | 5.99 | 5.50 | 5.50 | 5.50 | 328,481 |
| Mar 4, 2025 | 6.20 | 6.40 | 5.50 | 5.75 | 5.75 | 196,874 |
| Mar 3, 2025 | 6.25 | 6.50 | 5.90 | 5.90 | 5.90 | 84,777 |
| Feb 28, 2025 | 6.63 | 6.75 | 6.00 | 6.25 | 6.25 | 287,720 |
| Feb 27, 2025 | 6.75 | 6.58 | 6.50 | 6.75 | 6.75 | 30,376 |
| Feb 26, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 186,988 |
| Feb 25, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 136,206 |
| Feb 24, 2025 | 6.75 | 7.00 | 6.71 | 6.75 | 6.75 | 194,984 |
| Feb 21, 2025 | 6.75 | 6.82 | 6.70 | 6.75 | 6.75 | 63,394 |
| Feb 20, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 50,828 |
| Feb 19, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | 98,998 |
| Feb 18, 2025 | 6.75 | 7.00 | 6.50 | 6.50 | 6.50 | 73,956 |
| Feb 17, 2025 | 7.13 | 7.25 | 6.50 | 6.75 | 6.75 | 53,629 |
| Feb 14, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 90,427 |
| Feb 13, 2025 | 7.25 | 7.50 | 7.00 | 7.20 | 7.20 | 105,560 |
| Feb 12, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 27,602 |
| Feb 11, 2025 | 7.25 | 7.18 | 7.00 | 7.25 | 7.25 | 65,803 |
| Feb 10, 2025 | 7.25 | 7.29 | 7.00 | 7.25 | 7.25 | 157,700 |
| Feb 7, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 28,948 |
| Feb 6, 2025 | 7.25 | 7.50 | 7.07 | 7.25 | 7.25 | 122,171 |
| Feb 5, 2025 | 7.25 | 7.40 | 7.00 | 7.25 | 7.25 | 258,604 |
| Feb 4, 2025 | 7.25 | 7.50 | 7.01 | 7.25 | 7.25 | 187,245 |
| Feb 3, 2025 | 7.75 | 8.00 | 7.00 | 7.45 | 7.45 | 207,760 |
| Jan 31, 2025 | 7.75 | 7.60 | 7.53 | 7.75 | 7.75 | 124,871 |
| Jan 30, 2025 | 7.75 | 7.95 | 7.10 | 7.75 | 7.75 | 49,033 |
| Jan 29, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 73,317 |
| Jan 28, 2025 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 26,981 |
| Jan 27, 2025 | 7.75 | 7.95 | 7.50 | 7.75 | 7.75 | 74,816 |
| Jan 24, 2025 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | 92,178 |
| Jan 23, 2025 | 7.75 | 7.60 | 7.51 | 7.75 | 7.75 | 11,810 |
| Jan 22, 2025 | 7.50 | 8.00 | 7.27 | 7.75 | 7.75 | 125,662 |
| Jan 21, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 21,805 |
| Jan 20, 2025 | 7.50 | 7.95 | 7.00 | 7.50 | 7.50 | 271,585 |
| Jan 17, 2025 | 7.50 | 7.68 | 6.90 | 7.50 | 7.50 | 72,140 |
| Jan 16, 2025 | 8.25 | 8.50 | 7.00 | 7.50 | 7.50 | 421,670 |
| Jan 15, 2025 | 8.25 | 8.65 | 8.00 | 8.25 | 8.25 | 427,985 |
| Jan 14, 2025 | 8.25 | 8.21 | 8.06 | 8.25 | 8.25 | 26,909 |
| Jan 13, 2025 | 8.25 | 8.50 | 8.03 | 8.25 | 8.25 | 156,702 |
| Jan 10, 2025 | 8.25 | 8.48 | 8.06 | 8.25 | 8.25 | 118,561 |
| Jan 9, 2025 | 8.25 | 8.50 | 8.20 | 8.25 | 8.25 | 28,734 |
| Jan 8, 2025 | 8.00 | 8.50 | 8.00 | 8.38 | 8.38 | 280,748 |
| Jan 7, 2025 | 7.25 | 8.10 | 7.00 | 8.10 | 8.10 | 660,556 |
| Jan 6, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 249,447 |
| Jan 3, 2025 | 7.25 | 7.32 | 7.12 | 7.25 | 7.25 | 97,945 |
| Jan 2, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 74,373 |
| Dec 31, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 5,839 |
| Dec 30, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 79,136 |
| Dec 27, 2024 | 7.25 | 7.32 | 7.00 | 7.25 | 7.25 | 14,673 |
| Dec 24, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 4,481 |
| Dec 23, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 293,105 |
| Dec 20, 2024 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 546,713 |
| Dec 19, 2024 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 291,508 |
| Dec 18, 2024 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | 353,580 |
| Dec 17, 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 262,167 |
| Dec 16, 2024 | 6.75 | 7.00 | 6.73 | 7.00 | 7.00 | 257,503 |
| Dec 13, 2024 | 7.25 | 7.50 | 6.67 | 6.75 | 6.75 | 213,945 |
| Dec 12, 2024 | 7.25 | 7.24 | 7.09 | 7.25 | 7.25 | 13,205 |
| Dec 11, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 213,662 |
| Dec 10, 2024 | 7.25 | 7.50 | 7.09 | 7.25 | 7.25 | 38,467 |
| Dec 9, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 185,994 |
| Dec 6, 2024 | 7.25 | 7.50 | 7.05 | 7.25 | 7.25 | 82,840 |
| Dec 5, 2024 | 7.25 | 7.60 | 7.00 | 7.25 | 7.25 | 378,919 |
| Dec 4, 2024 | 7.38 | 7.75 | 7.00 | 7.25 | 7.25 | 201,774 |
| Dec 3, 2024 | 7.63 | 8.00 | 7.10 | 7.38 | 7.38 | 107,050 |
| Dec 2, 2024 | 7.82 | 8.40 | 7.25 | 7.63 | 7.63 | 83,796 |
| Nov 29, 2024 | 7.82 | 7.88 | 7.26 | 7.82 | 7.82 | 36,298 |
| Nov 28, 2024 | 7.82 | 7.88 | 7.31 | 7.82 | 7.82 | 17,160 |
| Nov 27, 2024 | 7.82 | 7.88 | 7.26 | 7.82 | 7.82 | 44,796 |
| Nov 26, 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 64,572 |
| Nov 25, 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 49,374 |
| Nov 22, 2024 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | 126,956 |
| Nov 21, 2024 | 7.75 | 8.00 | 7.53 | 7.90 | 7.90 | 79,730 |
| Nov 20, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 36,512 |
| Nov 19, 2024 | 7.75 | 7.70 | 7.50 | 7.75 | 7.75 | 10,500 |
| Nov 18, 2024 | 7.75 | 7.77 | 7.50 | 7.75 | 7.75 | 113,668 |
| Nov 15, 2024 | 7.75 | 7.80 | 7.53 | 7.75 | 7.75 | 16,389 |
| Nov 14, 2024 | 7.75 | 7.82 | 7.53 | 7.75 | 7.75 | 48,393 |
| Nov 13, 2024 | 7.95 | 8.00 | 7.50 | 7.95 | 7.95 | 65,006 |
| Nov 12, 2024 | 7.95 | 8.40 | 7.50 | 7.95 | 7.95 | 50,646 |
| Nov 11, 2024 | 7.95 | 8.19 | 7.50 | 7.95 | 7.95 | 71,752 |
| Nov 8, 2024 | 7.95 | 8.19 | 7.55 | 7.95 | 7.95 | 136,196 |
| Nov 7, 2024 | 7.95 | 8.20 | 7.50 | 7.95 | 7.95 | 28,908 |
| Nov 6, 2024 | 7.75 | 8.20 | 7.50 | 7.95 | 7.95 | 359,636 |
| Nov 5, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 342,501 |
| Nov 4, 2024 | 8.25 | 8.50 | 7.61 | 7.75 | 7.75 | 475,680 |
| Nov 1, 2024 | 8.25 | 8.50 | 8.02 | 8.25 | 8.25 | 112,797 |
| Oct 31, 2024 | 8.50 | 9.00 | 8.00 | 8.25 | 8.25 | 152,211 |
| Oct 30, 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 519,140 |
| Oct 29, 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 72,301 |
| Oct 28, 2024 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 79,540 |
| Oct 25, 2024 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | 364,117 |
| Oct 24, 2024 | 9.75 | 10.00 | 8.63 | 9.75 | 9.75 | 304,308 |
| Oct 23, 2024 | 9.75 | 10.00 | 9.40 | 9.75 | 9.75 | 22,297 |
| Oct 22, 2024 | 9.75 | 10.00 | 9.52 | 9.75 | 9.75 | 92,995 |
| Oct 21, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 284,879 |
| Oct 18, 2024 | 9.75 | 10.34 | 9.50 | 9.60 | 9.60 | 347,247 |
| Oct 17, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 193,122 |
| Oct 16, 2024 | 8.75 | 10.50 | 8.95 | 9.75 | 9.75 | 870,044 |
| Oct 15, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 315,514 |
| Oct 14, 2024 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 286,484 |
| Oct 11, 2024 | 8.25 | 9.00 | 8.00 | 8.25 | 8.25 | 277,114 |
| Oct 10, 2024 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | 33,216 |
| Oct 9, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 78,392 |
| Oct 8, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 63,873 |
| Oct 7, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 120,530 |
| Oct 4, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 142,434 |
| Oct 3, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 55,734 |
| Oct 2, 2024 | 8.25 | 8.49 | 8.05 | 8.25 | 8.25 | 93,772 |
| Oct 1, 2024 | 8.25 | 8.50 | 8.00 | 8.10 | 8.10 | 76,357 |
| Sep 30, 2024 | 7.75 | 8.50 | 7.90 | 8.25 | 8.25 | 363,178 |
| Sep 27, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 86,754 |
| Sep 26, 2024 | 7.75 | 8.00 | 7.56 | 7.75 | 7.75 | 103,856 |
| Sep 25, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 103,280 |
| Sep 24, 2024 | 7.50 | 8.00 | 7.45 | 7.75 | 7.75 | 195,088 |
| Sep 23, 2024 | 7.75 | 8.00 | 7.00 | 7.25 | 7.25 | 368,646 |
| Sep 20, 2024 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 187,902 |
| Sep 19, 2024 | 8.00 | 8.50 | 7.55 | 8.00 | 8.00 | 139,675 |
| Sep 18, 2024 | 8.75 | 9.00 | 7.55 | 7.70 | 7.70 | 385,097 |
| Sep 17, 2024 | 9.25 | 9.50 | 8.51 | 8.70 | 8.70 | 217,409 |
| Sep 16, 2024 | 9.25 | 9.45 | 9.03 | 9.25 | 9.25 | 48,354 |
| Sep 13, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 44,992 |
| Sep 12, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 58,983 |
| Sep 11, 2024 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | 216,685 |
| Sep 10, 2024 | 9.25 | 10.00 | 9.00 | 9.00 | 9.00 | 452,304 |
| Sep 9, 2024 | 9.50 | 10.00 | 9.00 | 9.30 | 9.30 | 218,234 |
| Sep 6, 2024 | 10.25 | 10.50 | 9.00 | 9.50 | 9.50 | 400,282 |
| Sep 5, 2024 | 10.25 | 10.38 | 10.00 | 10.25 | 10.25 | 38,772 |
| Sep 4, 2024 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 29,750 |
| Sep 3, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 157,862 |
| Sep 2, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 17,084 |
| Aug 30, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 250,223 |
| Aug 29, 2024 | 10.75 | 11.00 | 10.00 | 10.40 | 10.40 | 180,485 |
| Aug 28, 2024 | 10.75 | 11.00 | 10.40 | 10.40 | 10.40 | 184,243 |
| Aug 27, 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 61,131 |
| Aug 23, 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 84,689 |
| Aug 22, 2024 | 11.25 | 11.00 | 10.50 | 10.75 | 10.75 | 264,423 |
| Aug 21, 2024 | 11.25 | 12.00 | 10.55 | 11.25 | 11.25 | 15,356 |
| Aug 20, 2024 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | 39,366 |
| Aug 19, 2024 | 10.50 | 11.00 | 10.52 | 11.25 | 11.25 | 94,178 |
| Aug 16, 2024 | 10.75 | 11.00 | 10.49 | 10.90 | 10.90 | 641,556 |
| Aug 15, 2024 | 12.00 | 12.50 | 10.55 | 10.75 | 10.75 | 185,648 |
| Aug 14, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 30,662 |
| Aug 13, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 115,409 |
| Aug 12, 2024 | 12.00 | 12.50 | 11.50 | 12.20 | 12.20 | 149,612 |
| Aug 9, 2024 | 12.00 | 12.38 | 11.50 | 12.00 | 12.00 | 18,841 |
| Aug 8, 2024 | 12.00 | 11.98 | 11.50 | 12.00 | 12.00 | 35,196 |
| Aug 7, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 177,335 |
| Aug 6, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 20,974 |
| Aug 5, 2024 | 12.00 | 12.50 | 10.55 | 12.00 | 12.00 | 287,288 |
| Aug 2, 2024 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 126,406 |
| Aug 1, 2024 | 12.75 | 12.68 | 12.50 | 12.75 | 12.75 | 42,007 |
| Jul 31, 2024 | 13.25 | 13.20 | 12.55 | 12.75 | 12.75 | 117,853 |
| Jul 30, 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 254,756 |
| Jul 29, 2024 | 13.75 | 15.00 | 12.50 | 13.00 | 13.00 | 469,965 |
| Jul 26, 2024 | 14.50 | 15.00 | 13.50 | 13.75 | 13.75 | 90,947 |
| Jul 25, 2024 | 14.50 | 14.85 | 14.00 | 14.50 | 14.50 | 30,414 |
| Jul 24, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 11,855 |
| Jul 23, 2024 | 14.50 | 15.00 | 14.12 | 14.50 | 14.50 | 6,998 |
| Jul 22, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 121,648 |
| Jul 19, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 113,512 |
| Jul 18, 2024 | 14.50 | 14.90 | 14.00 | 14.50 | 14.50 | 123,577 |
| Jul 17, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 282,724 |
| Jul 16, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 95,596 |
| Jul 15, 2024 | 14.50 | 15.00 | 14.23 | 14.50 | 14.50 | 62,812 |
| Jul 12, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 149,300 |
| Jul 11, 2024 | 14.50 | 15.30 | 14.23 | 14.50 | 14.50 | 112,091 |
| Jul 10, 2024 | 14.50 | 15.30 | 14.11 | 14.50 | 14.50 | 154,545 |
| Jul 9, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 26,550 |
| Jul 8, 2024 | 14.50 | 14.44 | 14.15 | 14.50 | 14.50 | 31,785 |
| Jul 5, 2024 | 15.50 | 16.30 | 14.00 | 14.50 | 14.50 | 495,830 |
| Jul 4, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 29,598 |
| Jul 3, 2024 | 15.50 | 15.80 | 15.00 | 15.50 | 15.50 | 138,790 |
| Jul 2, 2024 | 14.50 | 15.87 | 14.00 | 15.50 | 15.50 | 329,350 |
| Jul 1, 2024 | 14.50 | 14.40 | 14.00 | 14.00 | 14.00 | 90,484 |
| Jun 28, 2024 | 13.50 | 14.89 | 13.00 | 14.00 | 14.00 | 127,669 |
| Jun 27, 2024 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 49,006 |
| Jun 26, 2024 | 14.50 | 14.50 | 12.70 | 13.50 | 13.50 | 455,131 |
| Jun 25, 2024 | 14.50 | 15.00 | 14.11 | 14.50 | 14.50 | 50,925 |
| Jun 24, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 303,727 |
| Jun 21, 2024 | 14.25 | 15.00 | 14.00 | 14.90 | 14.90 | 58,156 |
| Jun 20, 2024 | 14.25 | 14.70 | 14.00 | 14.25 | 14.25 | 364,412 |
| Jun 19, 2024 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 283,158 |
| Jun 18, 2024 | 16.50 | 17.00 | 14.00 | 14.40 | 14.40 | 433,477 |
| Jun 17, 2024 | 16.50 | 17.00 | 16.06 | 16.50 | 16.50 | 9,250 |
| Jun 14, 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 101,076 |
| Jun 13, 2024 | 17.25 | 17.50 | 16.00 | 16.50 | 16.50 | 126,670 |
| Jun 12, 2024 | 17.25 | 17.50 | 16.70 | 17.25 | 17.25 | 164,143 |
| Jun 11, 2024 | 18.75 | 19.00 | 17.00 | 17.25 | 17.25 | 309,479 |
| Jun 10, 2024 | 19.00 | 20.00 | 18.00 | 18.60 | 18.60 | 49,030 |
| Jun 7, 2024 | 19.50 | 20.00 | 18.02 | 19.00 | 19.00 | 279,814 |
| Jun 6, 2024 | 20.20 | 20.40 | 19.00 | 19.50 | 19.50 | 129,921 |
| Jun 5, 2024 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 178,105 |
| Jun 4, 2024 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 153,296 |
| Jun 3, 2024 | 21.50 | 22.00 | 20.20 | 20.50 | 20.50 | 106,727 |
| May 31, 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 93,876 |
| May 30, 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 52,825 |
| May 29, 2024 | 22.00 | 22.55 | 21.00 | 21.50 | 21.50 | 143,512 |
| May 28, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 111,806 |
| May 24, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 76,116 |
| May 23, 2024 | 22.00 | 23.20 | 21.56 | 22.00 | 22.00 | 167,163 |
| May 22, 2024 | 23.50 | 24.00 | 21.00 | 22.00 | 22.00 | 318,364 |
| May 21, 2024 | 23.50 | 24.00 | 23.06 | 23.20 | 23.20 | 98,311 |
| May 20, 2024 | 23.50 | 23.94 | 23.00 | 23.20 | 23.20 | 122,884 |
| May 17, 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 124,965 |
| May 16, 2024 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | 108,287 |
| May 15, 2024 | 23.50 | 24.00 | 23.20 | 23.50 | 23.50 | 205,523 |
Related Tickers
KDNC.L Cadence Minerals Plc
1.8000
0.00%
DIAH Diamond Holdings, Inc.
0.0001
0.00%
3PM.DU Infinity Lithium Corp Ltd
0.0110
-1.79%
SRCX Stonebridge Resources Explorations Ltd.
0.0002
0.00%
002428.SZ Yunnan Lincang Xinyuan Germanium Industry Co.,LTD
19.36
-0.21%
EJZN.F Wealth Minerals Ltd.
0.0160
-10.11%
000795.SZ Innuovo Technology Co., Ltd.
10.89
-0.37%
601020.SS Tibet Huayu Mining Co., Ltd.
17.68
-3.76%
PGR.CN Planet Green Metals Inc.
0.0300
-33.33%
GWMGF Great Western Minerals Group Ltd.
0.0000
0.00%