Emperor Energy Limited (ASX:EMP)
Australia · Delayed Price · Currency is AUD 0.1250
-0.0050 (-3.85%)
May 4, 2026, 4:10 PM AEST
Emperor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 2,291,725 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,713,478 |
| Apr 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,158,757 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 6,036,829 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 872,176 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 499,849 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,016,424 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,137,616 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,500,846 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,411,240 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.98% | 351,463 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 139,741 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 484,633 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 2,555,101 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,521,840 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 256,282 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,098,771 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,343,510 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,242 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,118,523 |
| Apr 1, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 2,937,079 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 1,615,384 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 4,216,845 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 945,104 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 6,930,872 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | - | 24,945,680 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,694,524 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.09 | 0.10 | 0.10 | -16.67% | 5,015,165 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 435,299 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 973,949 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 586,418 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 625,149 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 1,534,201 |
| Mar 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 514,870 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 1,226,336 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 310,934 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 1,334,501 |
| Mar 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 695,346 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 767,337 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,496,367 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 708,640 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 656,497 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 472,639 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 110,843 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 331,153 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 342,575 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 213,158 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 349,300 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 945,119 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,180,765 |