Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 6.88
+0.12 (1.78%)
Sep 16, 2026, 4:10 PM AEST
Emerald Resources NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.75 | 6.88 | 6.57 | 6.88 | - | 1.78% | 1,749,646 |
| Sep 15, 2026 | 6.88 | 6.92 | 6.74 | 6.76 | 6.76 | -2.73% | 1,077,354 |
| Sep 14, 2026 | 6.91 | 7.06 | 6.88 | 6.95 | 6.95 | 1.02% | 956,644 |
| Sep 11, 2026 | 7.00 | 7.00 | 6.78 | 6.88 | 6.88 | -3.51% | 1,404,960 |
| Sep 10, 2026 | 7.15 | 7.19 | 7.09 | 7.13 | 7.13 | - | 930,420 |
| Sep 9, 2026 | 7.03 | 7.13 | 6.93 | 7.13 | 7.13 | 0.28% | 1,118,125 |
| Sep 8, 2026 | 7.06 | 7.21 | 7.01 | 7.11 | 7.11 | 0.57% | 968,119 |
| Sep 7, 2026 | 7.22 | 7.30 | 7.04 | 7.07 | 7.07 | -1.81% | 641,912 |
| Sep 4, 2026 | 7.10 | 7.28 | 7.06 | 7.20 | 7.20 | 3.00% | 1,501,072 |
| Sep 3, 2026 | 6.97 | 7.04 | 6.86 | 6.99 | 6.99 | 2.49% | 3,020,867 |
| Sep 2, 2026 | 6.85 | 6.86 | 6.64 | 6.82 | 6.82 | -3.67% | 1,870,195 |
| Sep 1, 2026 | 6.88 | 7.14 | 6.83 | 7.08 | 7.08 | 1.58% | 1,472,742 |
| Aug 31, 2026 | 6.91 | 7.08 | 6.85 | 6.97 | 6.97 | -1.97% | 1,884,523 |
| Aug 28, 2026 | 6.95 | 7.13 | 6.91 | 7.11 | 7.11 | 0.85% | 1,419,807 |
| Aug 27, 2026 | 7.14 | 7.16 | 7.04 | 7.05 | 7.05 | -2.35% | 2,421,098 |
| Aug 26, 2026 | 7.26 | 7.45 | 7.18 | 7.22 | 7.22 | -0.14% | 846,219 |
| Aug 25, 2026 | 7.23 | 7.33 | 7.18 | 7.23 | 7.23 | -0.14% | 728,846 |
| Aug 24, 2026 | 7.14 | 7.27 | 6.98 | 7.24 | 7.24 | 2.84% | 1,367,097 |
| Aug 21, 2026 | 6.98 | 7.10 | 6.91 | 7.04 | 7.04 | 0.72% | 1,135,497 |
| Aug 20, 2026 | 6.83 | 7.09 | 6.80 | 6.99 | 6.99 | 7.87% | 2,844,070 |
| Aug 19, 2026 | 6.33 | 6.54 | 6.26 | 6.48 | 6.48 | -0.46% | 711,696 |
| Aug 18, 2026 | 6.55 | 6.67 | 6.50 | 6.51 | 6.51 | -1.06% | 859,842 |
| Aug 17, 2026 | 6.46 | 6.60 | 6.41 | 6.58 | 6.58 | 3.79% | 938,178 |
| Aug 14, 2026 | 6.38 | 6.45 | 6.20 | 6.34 | 6.34 | -2.91% | 973,933 |
| Aug 13, 2026 | 6.50 | 6.63 | 6.48 | 6.53 | 6.53 | -0.46% | 766,175 |
| Aug 12, 2026 | 6.55 | 6.65 | 6.52 | 6.56 | 6.56 | -0.46% | 713,495 |
| Aug 11, 2026 | 6.61 | 6.74 | 6.58 | 6.59 | 6.59 | 1.38% | 1,223,363 |
| Aug 10, 2026 | 6.44 | 6.61 | 6.36 | 6.50 | 6.50 | 4.00% | 1,912,059 |
| Aug 7, 2026 | 5.88 | 6.31 | 5.88 | 6.25 | 6.25 | 4.34% | 1,964,574 |
| Aug 6, 2026 | 5.99 | 6.27 | 5.97 | 5.99 | 5.99 | 3.28% | 1,856,246 |
| Aug 5, 2026 | 5.56 | 5.80 | 5.40 | 5.80 | 5.80 | 6.23% | 1,190,369 |
| Aug 4, 2026 | 5.36 | 5.53 | 5.35 | 5.46 | 5.46 | 1.11% | 734,438 |
| Aug 3, 2026 | 5.39 | 5.43 | 5.27 | 5.40 | 5.40 | 0.19% | 1,557,384 |
| Jul 31, 2026 | 5.40 | 5.52 | 5.37 | 5.39 | 5.39 | 3.45% | 1,243,471 |
| Jul 30, 2026 | 5.44 | 5.59 | 5.18 | 5.21 | 5.21 | -4.58% | 722,142 |
| Jul 29, 2026 | 5.50 | 5.56 | 5.39 | 5.46 | 5.46 | 0.55% | 1,345,426 |
| Jul 28, 2026 | 5.45 | 5.47 | 5.33 | 5.43 | 5.43 | -1.45% | 685,457 |
| Jul 27, 2026 | 5.35 | 5.53 | 5.29 | 5.51 | 5.51 | 6.17% | 1,173,225 |
| Jul 24, 2026 | 5.44 | 5.44 | 5.15 | 5.19 | 5.19 | -5.81% | 736,990 |
| Jul 23, 2026 | 5.62 | 5.69 | 5.43 | 5.51 | 5.51 | 0.92% | 2,009,134 |
| Jul 22, 2026 | 5.42 | 5.47 | 5.27 | 5.46 | 5.46 | 4.40% | 1,054,078 |
| Jul 21, 2026 | 4.98 | 5.24 | 4.91 | 5.23 | 5.23 | 5.02% | 1,439,116 |
| Jul 20, 2026 | 5.05 | 5.05 | 4.88 | 4.98 | 4.98 | 0.20% | 841,363 |
| Jul 17, 2026 | 5.15 | 5.15 | 4.97 | 4.97 | 4.97 | -4.79% | 894,747 |
| Jul 16, 2026 | 5.18 | 5.26 | 5.12 | 5.22 | 5.22 | -0.38% | 1,288,922 |
| Jul 15, 2026 | 5.43 | 5.46 | 5.23 | 5.24 | 5.24 | -2.24% | 734,461 |
| Jul 14, 2026 | 5.15 | 5.42 | 5.08 | 5.36 | 5.36 | 1.90% | 869,155 |
| Jul 13, 2026 | 5.29 | 5.29 | 5.18 | 5.26 | 5.26 | -1.50% | 1,128,297 |
| Jul 10, 2026 | 5.36 | 5.40 | 5.24 | 5.34 | 5.34 | 0.56% | 1,520,679 |
| Jul 9, 2026 | 5.27 | 5.35 | 5.21 | 5.31 | 5.31 | -2.21% | 736,818 |