Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 5.15
+0.06 (1.18%)
Oct 2, 2025, 10:39 AM AEST
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 4.04 | 4.08 | 3.97 | 3.97 | 3.97 | -1.00% | 2,733,055 |
| Sep 2, 2025 | 4.06 | 4.12 | 4.00 | 4.01 | 4.01 | -1.23% | 1,976,686 |
| Sep 1, 2025 | 3.92 | 4.12 | 3.90 | 4.06 | 4.06 | 7.41% | 2,872,543 |
| Aug 29, 2025 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | 0.53% | 2,306,869 |
| Aug 28, 2025 | 3.95 | 3.97 | 3.76 | 3.76 | 3.76 | -4.33% | 3,650,156 |
| Aug 27, 2025 | 3.88 | 3.99 | 3.87 | 3.93 | 3.93 | 3.97% | 3,139,820 |
| Aug 26, 2025 | 3.72 | 3.79 | 3.69 | 3.78 | 3.78 | 1.61% | 4,255,340 |
| Aug 25, 2025 | 3.78 | 3.85 | 3.69 | 3.72 | 3.72 | 0.54% | 2,295,299 |
| Aug 22, 2025 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | 1.37% | 3,480,272 |
| Aug 21, 2025 | 3.64 | 3.75 | 3.64 | 3.65 | 3.65 | 2.82% | 2,448,936 |
| Aug 20, 2025 | 3.52 | 3.57 | 3.42 | 3.55 | 3.55 | 0.85% | 2,986,784 |
| Aug 19, 2025 | 3.55 | 3.58 | 3.51 | 3.52 | 3.52 | -0.85% | 1,123,686 |
| Aug 18, 2025 | 3.53 | 3.55 | 3.50 | 3.55 | 3.55 | 0.57% | 1,436,055 |
| Aug 15, 2025 | 3.48 | 3.53 | 3.45 | 3.53 | 3.53 | 1.44% | 1,482,793 |
| Aug 14, 2025 | 3.50 | 3.54 | 3.47 | 3.48 | 3.48 | -1.42% | 1,358,988 |
| Aug 13, 2025 | 3.50 | 3.54 | 3.47 | 3.53 | 3.53 | 0.86% | 1,506,202 |
| Aug 12, 2025 | 3.44 | 3.51 | 3.43 | 3.50 | 3.50 | -1.41% | 1,559,886 |
| Aug 11, 2025 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | -1.11% | 1,217,133 |
| Aug 8, 2025 | 3.57 | 3.61 | 3.53 | 3.59 | 3.59 | 0.84% | 1,835,514 |
| Aug 7, 2025 | 3.52 | 3.61 | 3.52 | 3.56 | 3.56 | 1.14% | 2,240,736 |
| Aug 6, 2025 | 3.52 | 3.60 | 3.51 | 3.52 | 3.52 | 1.73% | 2,599,390 |
| Aug 5, 2025 | 3.53 | 3.56 | 3.45 | 3.46 | 3.46 | 0.29% | 3,269,257 |
| Aug 4, 2025 | 3.51 | 3.53 | 3.42 | 3.45 | 3.45 | 2.68% | 1,625,210 |
| Aug 1, 2025 | 3.42 | 3.45 | 3.31 | 3.36 | 3.36 | -2.61% | 2,476,251 |
| Jul 31, 2025 | 3.45 | 3.56 | 3.35 | 3.45 | 3.45 | - | 5,114,767 |
| Jul 30, 2025 | 3.55 | 3.58 | 3.24 | 3.45 | 3.45 | -6.25% | 7,095,299 |
| Jul 29, 2025 | 3.67 | 3.70 | 3.56 | 3.68 | 3.68 | -0.81% | 1,782,950 |
| Jul 28, 2025 | 3.71 | 3.81 | 3.70 | 3.71 | 3.71 | 0.54% | 2,139,896 |
| Jul 25, 2025 | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -1.86% | 1,408,718 |
| Jul 24, 2025 | 3.83 | 3.90 | 3.74 | 3.76 | 3.76 | -3.09% | 2,500,270 |