Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 5.73
-0.05 (-0.87%)
At close: Mar 18, 2026
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.64 | 5.70 | 5.55 | 5.64 | - | - | 376,123 |
| Mar 16, 2026 | 5.55 | 5.70 | 5.50 | 5.64 | 5.64 | -2.93% | 1,689,179 |
| Mar 13, 2026 | 5.92 | 5.98 | 5.79 | 5.81 | 5.81 | -3.01% | 1,695,372 |
| Mar 12, 2026 | 6.16 | 6.18 | 5.93 | 5.99 | 5.99 | -2.76% | 1,105,125 |
| Mar 11, 2026 | 6.28 | 6.30 | 6.11 | 6.16 | 6.16 | -0.16% | 989,301 |
| Mar 10, 2026 | 6.12 | 6.22 | 6.03 | 6.17 | 6.17 | 3.35% | 1,366,147 |
| Mar 9, 2026 | 6.13 | 6.28 | 5.89 | 5.97 | 5.97 | -4.48% | 2,108,239 |
| Mar 6, 2026 | 6.45 | 6.45 | 6.20 | 6.25 | 6.25 | -5.30% | 1,304,977 |
| Mar 5, 2026 | 6.68 | 6.69 | 6.47 | 6.60 | 6.60 | -0.75% | 1,429,774 |
| Mar 4, 2026 | 6.59 | 6.83 | 6.47 | 6.65 | 6.65 | -3.34% | 1,753,521 |
| Mar 3, 2026 | 6.86 | 6.97 | 6.72 | 6.88 | 6.88 | -2.96% | 2,402,248 |
| Mar 2, 2026 | 7.17 | 7.26 | 6.98 | 7.09 | 7.09 | 0.14% | 1,446,661 |
| Feb 27, 2026 | 7.05 | 7.23 | 6.98 | 7.08 | 7.08 | 2.02% | 3,722,126 |
| Feb 26, 2026 | 7.02 | 7.14 | 6.87 | 6.94 | 6.94 | -0.86% | 1,864,191 |
| Feb 25, 2026 | 6.83 | 7.05 | 6.72 | 7.00 | 7.00 | 1.60% | 1,766,799 |
| Feb 24, 2026 | 6.81 | 6.99 | 6.76 | 6.89 | 6.89 | 3.45% | 1,890,155 |
| Feb 23, 2026 | 6.48 | 6.71 | 6.34 | 6.66 | 6.66 | 3.26% | 1,103,629 |
| Feb 20, 2026 | 6.45 | 6.57 | 6.35 | 6.45 | 6.45 | - | 958,702 |
| Feb 19, 2026 | 6.57 | 6.61 | 6.40 | 6.45 | 6.45 | 1.42% | 992,655 |
| Feb 18, 2026 | 6.40 | 6.45 | 6.25 | 6.36 | 6.36 | -0.47% | 1,410,063 |
| Feb 17, 2026 | 6.43 | 6.58 | 6.38 | 6.39 | 6.39 | -0.78% | 752,559 |
| Feb 16, 2026 | 6.65 | 6.65 | 6.43 | 6.44 | 6.44 | 1.10% | 1,149,222 |
| Feb 13, 2026 | 6.46 | 6.54 | 6.29 | 6.37 | 6.37 | -7.01% | 2,236,311 |
| Feb 12, 2026 | 6.75 | 6.91 | 6.72 | 6.85 | 6.85 | -0.58% | 816,053 |
| Feb 11, 2026 | 6.57 | 6.92 | 6.56 | 6.89 | 6.89 | 5.03% | 1,479,955 |
| Feb 10, 2026 | 6.75 | 6.75 | 6.48 | 6.56 | 6.56 | -1.50% | 986,623 |
| Feb 9, 2026 | 6.58 | 6.70 | 6.50 | 6.66 | 6.66 | 4.55% | 977,959 |
| Feb 6, 2026 | 6.34 | 6.47 | 6.22 | 6.37 | 6.37 | -3.34% | 1,701,173 |
| Feb 5, 2026 | 6.78 | 6.85 | 6.49 | 6.59 | 6.59 | -3.65% | 2,721,950 |
| Feb 4, 2026 | 6.88 | 6.89 | 6.71 | 6.84 | 6.84 | 2.40% | 1,606,453 |
| Feb 3, 2026 | 6.67 | 6.98 | 6.64 | 6.68 | 6.68 | -1.18% | 2,809,134 |
| Feb 2, 2026 | 6.81 | 6.92 | 6.44 | 6.76 | 6.76 | -9.26% | 3,900,927 |
| Jan 30, 2026 | 7.65 | 7.83 | 7.32 | 7.45 | 7.45 | -6.87% | 3,696,140 |
| Jan 29, 2026 | 7.90 | 8.11 | 7.71 | 8.00 | 8.00 | 1.52% | 1,799,235 |
| Jan 28, 2026 | 7.75 | 8.00 | 7.71 | 7.88 | 7.88 | 2.74% | 2,076,197 |
| Jan 27, 2026 | 7.80 | 7.84 | 7.58 | 7.67 | 7.67 | 2.13% | 1,923,485 |
| Jan 23, 2026 | 7.63 | 7.73 | 7.48 | 7.51 | 7.51 | 3.30% | 1,724,179 |
| Jan 22, 2026 | 7.89 | 7.99 | 7.22 | 7.27 | 7.27 | -8.67% | 2,634,026 |
| Jan 21, 2026 | 7.22 | 7.96 | 7.17 | 7.96 | 7.96 | 13.23% | 4,200,419 |
| Jan 20, 2026 | 6.80 | 7.03 | 6.78 | 7.03 | 7.03 | 2.03% | 1,834,959 |
| Jan 19, 2026 | 6.84 | 7.01 | 6.83 | 6.89 | 6.89 | 0.73% | 880,614 |
| Jan 16, 2026 | 6.81 | 6.86 | 6.77 | 6.84 | 6.84 | 1.33% | 1,370,551 |
| Jan 15, 2026 | 6.71 | 6.86 | 6.68 | 6.75 | 6.75 | 1.50% | 2,055,616 |
| Jan 14, 2026 | 6.65 | 6.75 | 6.55 | 6.65 | 6.65 | 0.76% | 1,456,435 |
| Jan 13, 2026 | 6.50 | 6.64 | 6.40 | 6.60 | 6.60 | 4.60% | 2,172,056 |
| Jan 12, 2026 | 6.35 | 6.41 | 6.25 | 6.31 | 6.31 | 0.16% | 1,543,664 |
| Jan 9, 2026 | 6.45 | 6.46 | 6.23 | 6.30 | 6.30 | -1.87% | 1,783,134 |
| Jan 8, 2026 | 6.46 | 6.54 | 6.41 | 6.42 | 6.42 | -1.53% | 1,385,745 |
| Jan 7, 2026 | 6.50 | 6.62 | 6.44 | 6.52 | 6.52 | 1.09% | 1,423,436 |
| Jan 6, 2026 | 6.45 | 6.53 | 6.37 | 6.45 | 6.45 | 0.62% | 1,096,309 |