S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
European Metals Holdings Limited (EMH)
European Metals Holdings Limited (EMH) Historical

EMH European Metals Holdings Limited

0.40

-0.01 (-2.44%)

Apr 26 2024 - Closed

Delayed by 20 minutes

EMH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.40	-0.01	-2.44%	0.42	0.42	0.39	59,390
Apr 24 2024	0.41	0.06	17.14%	0.38	0.42	0.38	138,446
Apr 23 2024	0.35	-0.01	-2.78%	0.36	0.36	0.345	127,961
Apr 22 2024	0.36	-0.02	-5.26%	0.38	0.38	0.36	191,573
Apr 19 2024	0.38	-0.02	-5.00%	0.405	0.43	0.375	148,064
Apr 18 2024	0.40	0.03	8.11%	0.40	0.425	0.39	356,584
Apr 17 2024	0.37	0.04	12.12%	0.35	0.415	0.35	256,075
Apr 16 2024	0.33	-0.005	-1.49%	0.33	0.33	0.32	33,113
Apr 15 2024	0.335	-0.005	-1.47%	0.34	0.34	0.335	23,517
Apr 12 2024	0.34	0.04	13.33%	0.31	0.35	0.31	184,100
Apr 11 2024	0.30	0.005	1.69%	0.30	0.305	0.30	60,896
Apr 10 2024	0.295	0.03	11.32%	0.29	0.31	0.29	64,205
Apr 09 2024	0.265	-0.025	-8.62%	0.28	0.28	0.265	132,481
Apr 08 2024	0.29	-0.01	-3.33%	0.29	0.29	0.29	40,425
Apr 05 2024	0.30	-0.025	-7.69%	0.30	0.30	0.30	86,332
Apr 04 2024	0.325	0.055	20.37%	0.28	0.325	0.27	96,594
Apr 03 2024	0.27	-0.015	-5.26%	0.275	0.29	0.27	72,885
Apr 02 2024	0.285	0.005	1.79%	0.28	0.285	0.275	48,713
Mar 28 2024	0.28	0.02	7.69%	0.265	0.28	0.265	10,347
Mar 27 2024	0.26	-0.01	-3.70%	0.265	0.265	0.26	60,655
Mar 26 2024	0.27	0.00	0.00%	0.27	0.27	0.27	84,000
Mar 25 2024	0.27	-0.01	-3.57%	0.27	0.27	0.27	83,363
Mar 22 2024	0.28	0.00	0.00%	0.285	0.285	0.28	50,423
Mar 21 2024	0.28	-0.005	-1.75%	0.28	0.28	0.28	95,529
Mar 20 2024	0.285	-0.025	-8.06%	0.31	0.31	0.28	60,742
Mar 19 2024	0.31	-0.01	-3.13%	0.32	0.32	0.31	29,032
Mar 18 2024	0.32	0.02	6.67%	0.29	0.32	0.29	94,871
Mar 15 2024	0.30	0.01	3.45%	0.29	0.30	0.29	126,509
Mar 14 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0.00
Mar 13 2024	0.29	0.01	3.57%	0.29	0.29	0.285	24,349
Mar 12 2024	0.28	-0.01	-3.45%	0.295	0.295	0.28	33,640
Mar 11 2024	0.29	-0.01	-3.33%	0.295	0.30	0.29	27,431
Mar 07 2024	0.30	-0.005	-1.64%	0.32	0.32	0.30	26,696
Mar 06 2024	0.305	0.005	1.67%	0.34	0.34	0.305	6,607
Mar 05 2024	0.30	-0.02	-6.25%	0.31	0.31	0.30	16,000
Mar 04 2024	0.32	-0.015	-4.48%	0.32	0.32	0.32	31,597
Mar 03 2024	0.335	-0.025	-6.94%	0.34	0.34	0.335	7,548
Feb 29 2024	0.36	0.04	12.50%	0.32	0.36	0.30	120,955
Feb 28 2024	0.32	0.01	3.23%	0.31	0.32	0.30	51,399
Feb 27 2024	0.31	0.01	3.33%	0.295	0.31	0.29	30,842
Feb 26 2024	0.30	-0.01	-3.23%	0.30	0.30	0.30	1,934
Feb 25 2024	0.31	0.015	5.08%	0.31	0.31	0.31	27,000
Feb 22 2024	0.295	-0.01	-3.28%	0.305	0.305	0.295	15,971
Feb 21 2024	0.305	-0.01	-3.17%	0.295	0.305	0.29	28,216
Feb 20 2024	0.315	0.005	1.61%	0.315	0.315	0.31	48,254
Feb 19 2024	0.31	-0.03	-8.82%	0.33	0.33	0.31	53,331
Feb 18 2024	0.34	-0.005	-1.45%	0.34	0.34	0.33	154,803
Feb 15 2024	0.345	-0.035	-9.21%	0.38	0.40	0.345	21,119
Feb 14 2024	0.38	0.04	11.76%	0.34	0.38	0.33	36,730
Feb 13 2024	0.34	-0.03	-8.11%	0.34	0.34	0.335	83,911
Feb 12 2024	0.37	0.06	19.35%	0.31	0.385	0.31	210,918
Feb 11 2024	0.31	0.00	0.00%	0.29	0.31	0.29	24,506
Feb 08 2024	0.31	0.00	0.00%	0.30	0.31	0.30	21,000
Feb 07 2024	0.31	0.01	3.33%	0.30	0.31	0.30	103,347
Feb 06 2024	0.30	-0.005	-1.64%	0.28	0.31	0.28	77,730
Feb 05 2024	0.305	0.00	0.00%	0.31	0.31	0.305	7,848
Feb 04 2024	0.305	0.02	7.02%	0.285	0.305	0.285	39,343
Feb 01 2024	0.285	-0.005	-1.72%	0.29	0.30	0.285	28,666
Jan 31 2024	0.29	0.00	0.00%	0.29	0.29	0.29	3,946
Jan 30 2024	0.29	-0.01	-3.33%	0.305	0.31	0.29	8,000
Jan 29 2024	0.30	0.00	0.00%	0.305	0.305	0.30	25,399
Jan 28 2024	0.30	-0.02	-6.25%	0.31	0.31	0.30	1,566

European Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions