Skip to main content
logo
EMC Gold Corporation (ASX:EM3)
Australia flag Australia · Delayed Price · Currency is AUD
0.1350
-0.0050 (-3.57%)
Feb 11, 2026, 10:47 AM AEST

EMC Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20260.100.220.100.14-55.56%3,269,075
Feb 9, 20260.090.090.090.090.09-283,026
Feb 6, 20260.090.090.090.090.09-735,310
Feb 5, 20260.090.090.090.090.092.27%844,038
Feb 4, 20260.090.090.080.090.09-1.12%179,183
Feb 3, 20260.090.090.090.090.09-215,785
Feb 2, 20260.090.090.090.090.09-26,037
Jan 30, 20260.090.090.080.090.094.71%238,133
Jan 29, 20260.090.090.080.090.09-3.41%597,682
Jan 28, 20260.090.090.090.090.09-1.12%587,860
Jan 27, 20260.090.090.080.090.09-431,333
Jan 23, 20260.090.090.080.090.09-211,640
Jan 22, 20260.090.090.090.090.09-57,684
Jan 21, 20260.090.090.080.090.09-8,946
Jan 20, 20260.090.090.080.090.091.14%143,563
Jan 19, 20260.090.090.090.090.09-23,559
Jan 16, 20260.090.090.080.090.091.15%1,160,542
Jan 15, 20260.090.090.080.090.09-66,169
Jan 13, 20260.080.090.080.090.093.57%103,253
Jan 12, 20260.090.090.080.080.08-1.18%270,261
Jan 9, 20260.080.090.080.090.09-67,445
Jan 8, 20260.090.090.080.090.09-4.49%36,243
Jan 7, 20260.090.090.080.090.091.14%216,015
Jan 6, 20260.090.090.080.090.093.53%664,014
Jan 5, 20260.090.090.090.090.09-4.49%83,427
Jan 2, 20260.090.090.090.090.09-45,809
Dec 31, 20250.090.090.090.090.09-137,321
Dec 30, 20250.090.090.090.090.09-304,367
Dec 29, 20250.090.090.090.090.094.71%71,187
Dec 24, 20250.090.090.090.090.09-4.49%147,717
Dec 23, 20250.090.090.090.090.09-1.11%1,229,121
Dec 22, 20250.080.090.080.090.09-589,950
Dec 19, 20250.090.090.080.090.095.88%611,889
Dec 18, 20250.090.090.080.090.09-5.56%56,288
Dec 17, 20250.090.090.090.090.095.88%727,949
Dec 16, 20250.090.090.090.090.094.94%1,163,591
Dec 15, 20250.090.090.080.080.08-5.81%1,400,772
Dec 12, 20250.090.090.090.090.09-2,650
Dec 11, 20250.090.090.080.090.09-1.15%287,024
Dec 10, 20250.080.090.080.090.093.57%211,366
Dec 9, 20250.090.090.080.080.08-1.18%218,466
Dec 8, 20250.080.090.080.090.096.25%708,993
Dec 5, 20250.080.080.080.080.083.90%1,049,615
Dec 4, 20250.090.090.080.080.08-11.49%2,348,413
Dec 3, 20250.080.100.080.090.0916.00%2,283,761
Dec 2, 20250.060.080.060.080.0820.97%3,977,082
Dec 1, 20250.070.070.060.060.06-3.13%298,146
Nov 28, 20250.060.060.060.060.06-1.54%37,547
Nov 27, 20250.070.070.070.070.073.17%545,941
Nov 26, 20250.070.070.060.060.06-4.55%1,413,571