European Metals Holdings Ltd (OP:EMHLF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 0.3011 | 0.3011 | 0.2600 | 0.2600 | 49,100 | +0.00(+0.00%) |
| Dec 15, 2025 | 0.2600 | 0 | -0.05(-16.99%) | |||
| Dec 12, 2025 | 0.3132 | 0.3132 | 0.3132 | 0.3132 | 6,809 | -0.00(-1.51%) |
| Dec 11, 2025 | 0.3181 | 0.3208 | 0.2970 | 0.3180 | 5,895 | +0.04(+16.06%) |
| Dec 10, 2025 | 0.2650 | 0.2740 | 0.2650 | 0.2740 | 33,525 | +0.00(+1.48%) |
| Dec 09, 2025 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 24,600 | -0.01(-5.26%) |
| Dec 08, 2025 | 0.2804 | 0.2850 | 0.2804 | 0.2850 | 11,200 | -0.02(-5.22%) |
| Dec 05, 2025 | 0.3007 | 0.3010 | 0.3007 | 0.3007 | 20,200 | +0.00(+0.37%) |
| Dec 04, 2025 | 0.3055 | 0.3281 | 0.2952 | 0.2996 | 13,051 | -0.00(-1.61%) |
| Dec 03, 2025 | 0.3112 | 0.3250 | 0.2900 | 0.3045 | 145,953 | +0.05(+19.41%) |
| Dec 02, 2025 | 0.2620 | 0.2663 | 0.2500 | 0.2550 | 192,318 | +0.01(+2.00%) |
| Dec 01, 2025 | 0.2620 | 0.2620 | 0.2500 | 0.2500 | 165,330 | +0.00(+0.00%) |
| Nov 28, 2025 | 0.2722 | 0.2722 | 0.2398 | 0.2500 | 24,738 | +0.10(+63.61%) |
| Nov 24, 2025 | 0.1528 | 500 | +0.02(+17.54%) | |||
| Nov 19, 2025 | 0.1300 | 0 | -0.01(-7.14%) | |||
| Nov 17, 2025 | 0.1400 | 0 | -0.02(-14.63%) | |||
| Nov 06, 2025 | 0.1640 | 0 | +0.03(+26.45%) | |||
| Nov 05, 2025 | 0.1297 | 0.1297 | 0.1297 | 0.1297 | 1,000 | -0.03(-20.38%) |
| Oct 30, 2025 | 0.1629 | 8,000 | +0.00(+0.06%) | |||
| Oct 24, 2025 | 0.1628 | 0 | +0.00(+0.43%) | |||
| Oct 21, 2025 | 0.1621 | 0 | +0.00(+0.93%) | |||
| Oct 20, 2025 | 0.1606 | 0.1810 | 0.1606 | 0.1606 | 51,108 | -0.01(-6.41%) |
| Oct 16, 2025 | 0.1716 | 0 | +0.00(+0.94%) | |||
| Oct 15, 2025 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 | +0.01(+6.25%) |
| Oct 13, 2025 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Oct 09, 2025 | 0.1600 | 0 | -0.00(-0.31%) | |||
| Oct 08, 2025 | 0.1404 | 0.1605 | 0.1404 | 0.1605 | 2,150 | -0.01(-7.06%) |
| Oct 03, 2025 | 0.1727 | 10,040 | +0.01(+8.28%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.