Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 6.46
0.00 (0.00%)
At close: Dec 23, 2025
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 6.46 | 6.49 | 6.35 | 6.46 | 6.46 | - | 1,148,853 |
| Dec 22, 2025 | 6.43 | 6.49 | 6.25 | 6.46 | 6.46 | 1.57% | 1,753,803 |
| Dec 19, 2025 | 6.31 | 6.43 | 6.25 | 6.36 | 6.36 | 1.44% | 3,263,840 |
| Dec 18, 2025 | 6.36 | 6.44 | 6.19 | 6.27 | 6.27 | 0.97% | 4,563,836 |
| Dec 17, 2025 | 5.95 | 6.25 | 5.91 | 6.21 | 6.21 | 4.37% | 2,550,629 |
| Dec 16, 2025 | 5.90 | 6.08 | 5.84 | 5.95 | 5.95 | - | 2,769,457 |
| Dec 15, 2025 | 5.96 | 5.99 | 5.89 | 5.95 | 5.95 | 0.85% | 1,979,067 |
| Dec 12, 2025 | 5.91 | 5.97 | 5.80 | 5.90 | 5.90 | 4.80% | 1,625,688 |
| Dec 11, 2025 | 5.57 | 5.71 | 5.44 | 5.63 | 5.63 | 1.44% | 2,254,331 |
| Dec 10, 2025 | 5.48 | 5.57 | 5.41 | 5.55 | 5.55 | 2.78% | 2,698,650 |
| Dec 9, 2025 | 5.32 | 5.46 | 5.22 | 5.40 | 5.40 | 0.93% | 2,102,792 |
| Dec 8, 2025 | 5.15 | 5.35 | 5.12 | 5.35 | 5.35 | 3.28% | 3,526,759 |
| Dec 5, 2025 | 5.18 | 5.22 | 5.07 | 5.18 | 5.18 | 0.97% | 1,601,029 |
| Dec 4, 2025 | 5.16 | 5.24 | 5.09 | 5.13 | 5.13 | -2.84% | 1,132,638 |
| Dec 3, 2025 | 5.32 | 5.32 | 5.16 | 5.28 | 5.28 | -1.86% | 1,687,987 |
| Dec 2, 2025 | 5.28 | 5.46 | 5.24 | 5.38 | 5.38 | 1.70% | 1,144,250 |
| Dec 1, 2025 | 5.42 | 5.47 | 5.29 | 5.29 | 5.29 | -0.56% | 908,680 |
| 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% | 2,004,878 |
| Nov 24, 2025 | 5.07 | 5.18 | 5.02 | 5.12 | 5.12 | 0.99% | 1,402,767 |
| 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 |