Emerald Resources NL (ASX:EMR)
Australia flag Australia · Delayed Price · Currency is AUD
4.810
-0.420 (-8.03%)
Oct 22, 2025, 2:39 PM AEST

Emerald Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254.814.874.754.84--7.46%1,182,615
Oct 21, 20255.195.275.135.235.233.77%1,754,228
Oct 20, 20255.325.344.895.045.04-9.35%3,839,395
Oct 17, 20255.505.595.475.565.564.12%2,582,650
Oct 16, 20255.355.425.315.345.341.33%1,748,325
Oct 15, 20255.245.305.135.275.270.76%1,674,369
Oct 14, 20255.325.405.185.235.230.38%1,689,789
Oct 13, 20255.045.245.005.215.213.78%2,341,956
Oct 10, 20255.015.144.975.025.02-4.20%2,681,734
Oct 9, 20255.055.275.025.245.242.95%4,607,778
Oct 8, 20254.995.114.965.095.092.83%2,962,551
Oct 7, 20255.035.084.914.954.95-4,589,447
Oct 6, 20255.055.054.834.954.950.81%3,690,555
Oct 5, 20255.055.054.904.914.91-4.10%248,675
Oct 3, 20255.125.175.085.125.12-1.73%1,730,049
Oct 2, 20255.135.245.135.215.212.36%2,416,220
Oct 1, 20254.985.174.945.095.091.39%3,577,305
Sep 30, 20254.945.124.935.025.022.03%3,882,083
Sep 29, 20254.864.934.774.924.922.71%1,974,350
Sep 26, 20254.694.794.664.794.791.91%3,300,817
Sep 25, 20254.694.764.664.704.70-3.29%2,791,752
Sep 24, 20254.714.894.664.864.86-3,893,609
Sep 23, 20254.674.894.674.864.865.42%5,481,934
Sep 22, 20254.474.644.474.614.616.22%3,558,737
Sep 19, 20254.334.414.284.344.341.17%29,658,135
Sep 18, 20254.194.314.164.294.291.66%3,190,129
Sep 17, 20254.174.294.144.224.22-0.24%3,650,687
Sep 16, 20254.284.314.184.234.232.17%3,050,951
Sep 15, 20254.234.254.014.144.14-3.04%3,540,541
Sep 12, 20254.204.314.174.274.271.67%2,867,111
Sep 11, 20254.084.224.084.204.203.96%3,112,913
Sep 10, 20254.184.184.004.044.04-4.27%2,433,767
Sep 9, 20254.154.244.094.224.222.93%3,152,675
Sep 8, 20254.184.184.064.104.10-0.49%1,802,224
Sep 5, 20253.984.133.954.124.123.00%1,413,097
Sep 4, 20254.004.083.994.004.000.76%3,961,182
Sep 3, 20254.044.083.973.973.97-1.00%2,733,055
Sep 2, 20254.064.124.004.014.01-1.23%1,976,686
Sep 1, 20253.924.123.904.064.067.41%2,872,543
Aug 29, 20253.803.843.763.783.780.53%2,306,869
Aug 28, 20253.953.973.763.763.76-4.33%3,650,156
Aug 27, 20253.883.993.873.933.933.97%3,139,820
Aug 26, 20253.723.793.693.783.781.61%4,255,340
Aug 25, 20253.783.853.693.723.720.54%2,295,299
Aug 22, 20253.713.743.673.703.701.37%3,480,272
Aug 21, 20253.643.753.643.653.652.82%2,448,936
Aug 20, 20253.523.573.423.553.550.85%2,986,784
Aug 19, 20253.553.583.513.523.52-0.85%1,123,686
Aug 18, 20253.533.553.503.553.550.57%1,436,055
Aug 15, 20253.483.533.453.533.531.44%1,482,793