Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 5.33
+0.01 (0.09%)
Nov 12, 2025, 2:16 PM AEST
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 5.44 | 5.44 | 5.29 | 5.33 | 5.33 | 1.72% | 1,828,272 |
| 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 | 0.81% | 3,690,555 |
| Oct 5, 2025 | 5.05 | 5.05 | 4.90 | 4.91 | 4.91 | -4.10% | 248,675 |
| Oct 3, 2025 | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | -1.73% | 2,416,220 |
| 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 |
| Sep 23, 2025 | 4.67 | 4.89 | 4.67 | 4.86 | 4.86 | 5.42% | 5,481,934 |
| Sep 22, 2025 | 4.47 | 4.64 | 4.47 | 4.61 | 4.61 | 6.22% | 3,558,737 |
| Sep 19, 2025 | 4.33 | 4.41 | 4.28 | 4.34 | 4.34 | 1.17% | 29,658,135 |
| Sep 18, 2025 | 4.19 | 4.31 | 4.16 | 4.29 | 4.29 | 1.66% | 3,190,129 |
| Sep 17, 2025 | 4.17 | 4.29 | 4.14 | 4.22 | 4.22 | -0.24% | 3,650,687 |
| Sep 16, 2025 | 4.28 | 4.31 | 4.18 | 4.23 | 4.23 | 2.17% | 3,050,951 |
| Sep 15, 2025 | 4.23 | 4.25 | 4.01 | 4.14 | 4.14 | -3.04% | 3,540,541 |
| Sep 12, 2025 | 4.20 | 4.31 | 4.17 | 4.27 | 4.27 | 1.67% | 2,867,111 |
| Sep 11, 2025 | 4.08 | 4.22 | 4.08 | 4.20 | 4.20 | 3.96% | 3,112,913 |
| Sep 10, 2025 | 4.18 | 4.18 | 4.00 | 4.04 | 4.04 | -4.27% | 2,433,767 |
| Sep 9, 2025 | 4.15 | 4.24 | 4.09 | 4.22 | 4.22 | 2.93% | 3,152,675 |
| Sep 8, 2025 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | -0.49% | 1,802,224 |
| Sep 5, 2025 | 3.98 | 4.13 | 3.95 | 4.12 | 4.12 | 3.00% | 1,413,097 |
| Sep 4, 2025 | 4.00 | 4.08 | 3.99 | 4.00 | 4.00 | 0.76% | 3,961,182 |