Everest Metals Corporation Ltd (ASX:EMC)
Australia · Delayed Price · Currency is AUD 0.1150
-0.0050 (-4.17%)
Apr 2, 2026, 1:17 PM AEST
ASX:EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 152,350 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 277,185 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 8,513 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 34,355 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 294,695 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 158,163 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 95,087 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 40,708 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 437,937 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 549,192 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,256,613 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43,612 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 104,880 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 414,206 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.55% | 901,187 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 173,499 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 22,208 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 267,058 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,420,177 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -7.69% | 3,238,982 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.89% | 232,874 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.36% | 699,491 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 826,754 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 654,158 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 475,916 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 492,070 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.75% | 169,543 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.72% | 378,545 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 680,829 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 269,713 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 296,920 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 280,464 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 306,966 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 140,823 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 1,073,862 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 534,169 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 386,360 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 298,517 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 500,030 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 1,069,666 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 306,070 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,939,095 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 1,038,950 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 1,953,499 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 887,135 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 5,448,383 |
| Jan 28, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 2,567,956 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 4,346,018 |
| Jan 23, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 3,104,127 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.45% | 3,696,372 |