EMC Gold Corporation (ASX:EM3)
Australia · Delayed Price · Currency is AUD 0.2550
+0.0050 (2.00%)
At close: Mar 27, 2026
EMC Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | 2.00% | 1,294,745 |
| Mar 26, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 25.00% | 930,400 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 17.65% | 646,242 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 645,293 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 1,123,676 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 586,917 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 1,206,886 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.17 | 0.17 | 0.17 | -21.43% | 2,129,058 |
| Mar 17, 2026 | 0.25 | 0.27 | 0.20 | 0.21 | 0.21 | -12.50% | 1,364,145 |
| Mar 16, 2026 | 0.29 | 0.32 | 0.24 | 0.24 | 0.24 | -14.29% | 2,738,670 |
| Mar 13, 2026 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | 3.70% | 1,374,511 |
| Mar 12, 2026 | 0.29 | 0.32 | 0.27 | 0.27 | 0.27 | 3.85% | 2,413,274 |
| Mar 11, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 10.64% | 2,829,739 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 1,109,258 |
| Mar 9, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 6.98% | 1,083,089 |
| Mar 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 1,492,012 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 688,331 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 752,319 |
| Mar 3, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 10.26% | 1,249,104 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 615,550 |
| Feb 27, 2026 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | 2.86% | 2,206,683 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 1,189,244 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 10.34% | 76,239 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 436,820 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.90% | 934,403 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 379,167 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.14 | 0.15 | 0.15 | -11.76% | 1,594,850 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 13.33% | 1,392,251 |
| Feb 17, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 11.11% | 1,477,824 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 2,104,182 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -16.13% | 2,185,600 |
| Feb 12, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 19.23% | 2,121,483 |
| Feb 11, 2026 | 0.15 | 0.18 | 0.13 | 0.13 | 0.13 | -7.14% | 1,874,133 |
| Feb 10, 2026 | 0.10 | 0.22 | 0.10 | 0.14 | 0.14 | 55.56% | 4,156,736 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 283,026 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 735,310 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 844,038 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.12% | 179,183 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 215,785 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 26,037 |
| Jan 30, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.71% | 238,133 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 597,682 |
| Jan 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 587,860 |
| Jan 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 431,333 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 211,640 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 57,684 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 8,946 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.14% | 143,563 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 23,559 |
| Jan 16, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.15% | 1,160,542 |