Emperor Energy Limited (ASX:EMP)
Australia · Delayed Price · Currency is AUD 0.0820
-0.0030 (-3.53%)
Nov 3, 2026, 3:37 PM AEDT
Emperor Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 167,906 |
| Nov 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 464,878 |
| Oct 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 15,521 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 241,786 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 153,256 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.75% | 43,392 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 84,978 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 370,160 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 198,142 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 108,154 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.13% | 114,750 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 249,936 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.03% | 717,336 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.00% | 238,013 |
| Oct 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 328,504 |
| Oct 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 369,534 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 370,412 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 70,896 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 633,970 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 343,499 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 312,840 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 415,189 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 471,917 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 339,678 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.17% | 266,741 |
| Sep 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 292,269 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.22% | 248,716 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.27% | 339,388 |
| Sep 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 634,693 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 3,586,860 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 8,206,374 |
| Sep 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,537,323 |
| Sep 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.23% | 678,127 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 349,537 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.15% | 559,379 |
| Sep 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.78% | 2,357,910 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 2,207,209 |
| Sep 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.00% | 1,825,033 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.90% | 391,567 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 121,516 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 152,688 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | 72,367 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 64,488 |
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 37,090 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 87,525 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 324,736 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,418 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 611,576 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.32% | 367,648 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 771,451 |