Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 5.38
+0.09 (1.70%)
At close: Dec 2, 2025
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5.28 | 5.46 | 5.24 | 5.38 | 5.38 | 1.70% | 1,137,122 |
| Dec 1, 2025 | 5.42 | 5.47 | 5.29 | 5.29 | 5.29 | -0.56% | 888,680 |
| Nov 28, 2025 | 5.33 | 5.36 | 5.23 | 5.32 | 5.32 | 0.76% | 996,508 |
| Nov 27, 2025 | 5.37 | 5.38 | 5.25 | 5.28 | 5.28 | 0.76% | 884,683 |
| Nov 26, 2025 | 5.21 | 5.26 | 5.10 | 5.24 | 5.24 | 0.96% | 1,273,741 |
| Nov 25, 2025 | 5.30 | 5.39 | 5.19 | 5.19 | 5.19 | 1.37% | 1,968,185 |
| Nov 24, 2025 | 5.07 | 5.18 | 5.02 | 5.12 | 5.12 | 0.99% | 1,383,058 |
| Nov 21, 2025 | 5.18 | 5.18 | 5.03 | 5.07 | 5.07 | -4.16% | 1,328,645 |
| Nov 20, 2025 | 5.28 | 5.32 | 5.21 | 5.29 | 5.29 | 2.92% | 753,167 |
| Nov 19, 2025 | 5.23 | 5.24 | 5.08 | 5.14 | 5.14 | 1.78% | 1,300,731 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.01 | 5.05 | 5.05 | -4.72% | 1,558,351 |
| Nov 17, 2025 | 5.12 | 5.31 | 5.09 | 5.30 | 5.30 | 0.19% | 1,319,673 |
| Nov 14, 2025 | 5.10 | 5.29 | 5.04 | 5.29 | 5.29 | -1.86% | 1,386,366 |
| Nov 13, 2025 | 5.50 | 5.54 | 5.36 | 5.39 | 5.39 | 1.13% | 1,797,704 |
| Nov 12, 2025 | 5.36 | 5.43 | 5.28 | 5.33 | 5.33 | - | 1,690,160 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.29 | 5.33 | 5.33 | 1.72% | 1,832,292 |
| Nov 10, 2025 | 5.20 | 5.25 | 5.08 | 5.24 | 5.24 | 1.95% | 1,368,803 |
| Nov 7, 2025 | 5.14 | 5.20 | 5.10 | 5.14 | 5.14 | 0.39% | 1,726,784 |
| Nov 6, 2025 | 4.90 | 5.15 | 4.90 | 5.12 | 5.12 | 6.67% | 3,339,918 |
| Nov 5, 2025 | 4.76 | 4.84 | 4.61 | 4.80 | 4.80 | - | 2,597,768 |
| Nov 4, 2025 | 4.80 | 4.92 | 4.72 | 4.80 | 4.80 | -0.83% | 1,937,986 |
| Nov 3, 2025 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 2.11% | 1,267,464 |
| Oct 31, 2025 | 4.73 | 4.80 | 4.68 | 4.74 | 4.74 | 3.72% | 1,440,524 |
| Oct 30, 2025 | 4.66 | 4.81 | 4.51 | 4.57 | 4.57 | -0.87% | 1,501,061 |
| Oct 29, 2025 | 4.48 | 4.63 | 4.39 | 4.61 | 4.61 | 2.90% | 2,233,071 |
| Oct 28, 2025 | 4.58 | 4.63 | 4.40 | 4.48 | 4.48 | -6.08% | 2,601,967 |
| Oct 27, 2025 | 4.80 | 4.87 | 4.74 | 4.77 | 4.77 | -1.65% | 2,196,065 |
| Oct 24, 2025 | 4.83 | 4.87 | 4.74 | 4.85 | 4.85 | - | 2,037,812 |
| Oct 23, 2025 | 4.88 | 4.91 | 4.78 | 4.85 | 4.85 | 0.62% | 3,339,252 |
| Oct 22, 2025 | 4.81 | 4.87 | 4.75 | 4.82 | 4.82 | -7.84% | 3,549,747 |
| Oct 21, 2025 | 5.19 | 5.27 | 5.13 | 5.23 | 5.23 | 3.77% | 1,754,228 |
| Oct 20, 2025 | 5.32 | 5.34 | 4.89 | 5.04 | 5.04 | -9.35% | 3,839,395 |
| Oct 17, 2025 | 5.50 | 5.59 | 5.47 | 5.56 | 5.56 | 4.12% | 2,582,650 |
| Oct 16, 2025 | 5.35 | 5.42 | 5.31 | 5.34 | 5.34 | 1.33% | 1,748,325 |
| Oct 15, 2025 | 5.24 | 5.30 | 5.13 | 5.27 | 5.27 | 0.76% | 1,674,369 |
| Oct 14, 2025 | 5.32 | 5.40 | 5.18 | 5.23 | 5.23 | 0.38% | 1,689,789 |
| Oct 13, 2025 | 5.04 | 5.24 | 5.00 | 5.21 | 5.21 | 3.78% | 2,341,956 |
| Oct 10, 2025 | 5.01 | 5.14 | 4.97 | 5.02 | 5.02 | -4.20% | 2,681,734 |
| Oct 9, 2025 | 5.05 | 5.27 | 5.02 | 5.24 | 5.24 | 2.95% | 4,607,778 |
| Oct 8, 2025 | 4.99 | 5.11 | 4.96 | 5.09 | 5.09 | 2.83% | 2,962,551 |
| Oct 7, 2025 | 5.03 | 5.08 | 4.91 | 4.95 | 4.95 | - | 4,589,447 |
| Oct 6, 2025 | 5.05 | 5.05 | 4.83 | 4.95 | 4.95 | -3.32% | 3,690,555 |
| Oct 3, 2025 | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | -1.73% | 1,730,049 |
| Oct 2, 2025 | 5.13 | 5.24 | 5.13 | 5.21 | 5.21 | 2.36% | 2,416,220 |
| Oct 1, 2025 | 4.98 | 5.17 | 4.94 | 5.09 | 5.09 | 1.39% | 3,577,305 |
| Sep 30, 2025 | 4.94 | 5.12 | 4.93 | 5.02 | 5.02 | 2.03% | 3,882,083 |
| Sep 29, 2025 | 4.86 | 4.93 | 4.77 | 4.92 | 4.92 | 2.71% | 1,974,350 |
| Sep 26, 2025 | 4.69 | 4.79 | 4.66 | 4.79 | 4.79 | 1.91% | 3,300,817 |
| Sep 25, 2025 | 4.69 | 4.76 | 4.66 | 4.70 | 4.70 | -3.29% | 2,791,752 |
| Sep 24, 2025 | 4.71 | 4.89 | 4.66 | 4.86 | 4.86 | - | 3,893,609 |