Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 6.05
+0.12 (2.02%)
Oct 27, 2026, 4:10 PM AEDT
Emerald Resources NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.04 | 6.08 | 5.88 | 6.05 | 6.05 | 2.02% | 1,975,834 |
| Oct 26, 2026 | 5.73 | 5.93 | 5.69 | 5.93 | 5.93 | 2.60% | 1,639,537 |
| Oct 23, 2026 | 6.04 | 6.06 | 5.69 | 5.78 | 5.78 | -6.77% | 2,098,682 |
| Oct 22, 2026 | 6.31 | 6.36 | 6.15 | 6.20 | 6.20 | -1.74% | 1,202,372 |
| Oct 21, 2026 | 6.53 | 6.53 | 6.27 | 6.31 | 6.31 | -1.87% | 5,301,925 |
| Oct 20, 2026 | 6.37 | 6.46 | 6.23 | 6.43 | 6.43 | -0.46% | 963,846 |
| Oct 19, 2026 | 6.44 | 6.67 | 6.43 | 6.46 | 6.46 | -2.71% | 888,419 |
| Oct 16, 2026 | 6.46 | 6.70 | 6.43 | 6.64 | 6.64 | 5.90% | 1,404,102 |
| Oct 15, 2026 | 6.38 | 6.49 | 6.27 | 6.27 | 6.27 | -3.24% | 1,662,022 |
| Oct 14, 2026 | 6.50 | 6.60 | 6.46 | 6.48 | 6.48 | -2.11% | 941,388 |
| Oct 13, 2026 | 6.67 | 6.79 | 6.53 | 6.62 | 6.62 | -2.07% | 764,853 |
| Oct 12, 2026 | 6.72 | 6.96 | 6.69 | 6.76 | 6.76 | 1.81% | 871,662 |
| Oct 9, 2026 | 6.53 | 6.69 | 6.41 | 6.64 | 6.64 | 2.31% | 973,008 |
| Oct 8, 2026 | 6.54 | 6.55 | 6.34 | 6.49 | 6.49 | -1.22% | 1,341,218 |
| Oct 7, 2026 | 6.80 | 6.82 | 6.49 | 6.57 | 6.57 | -4.37% | 2,081,185 |
| Oct 6, 2026 | 6.91 | 6.91 | 6.81 | 6.87 | 6.87 | 0.44% | 1,021,918 |
| Oct 5, 2026 | 6.88 | 7.00 | 6.82 | 6.84 | 6.84 | -0.29% | 715,916 |
| Oct 2, 2026 | 6.81 | 6.87 | 6.72 | 6.86 | 6.86 | 0.88% | 561,916 |
| Oct 1, 2026 | 6.83 | 6.88 | 6.70 | 6.80 | 6.80 | -2.44% | 1,151,819 |
| Sep 30, 2026 | 6.94 | 7.05 | 6.89 | 6.97 | 6.97 | 0.72% | 1,571,429 |
| Sep 29, 2026 | 6.74 | 6.94 | 6.74 | 6.92 | 6.92 | 1.76% | 779,310 |
| Sep 28, 2026 | 6.96 | 6.97 | 6.80 | 6.80 | 6.80 | -2.16% | 1,553,379 |
| Sep 25, 2026 | 6.95 | 6.96 | 6.81 | 6.95 | 6.95 | -0.29% | 806,769 |
| Sep 24, 2026 | 6.96 | 7.05 | 6.90 | 6.97 | 6.97 | -2.11% | 986,803 |
| Sep 23, 2026 | 7.20 | 7.30 | 7.04 | 7.12 | 7.12 | 1.28% | 1,580,589 |
| Sep 22, 2026 | 7.00 | 7.09 | 6.99 | 7.03 | 7.03 | 0.14% | 968,778 |
| Sep 21, 2026 | 7.07 | 7.16 | 6.95 | 7.02 | 7.02 | -0.71% | 1,169,954 |
| Sep 18, 2026 | 7.10 | 7.19 | 6.99 | 7.07 | 7.07 | 3.82% | 4,477,863 |
| Sep 17, 2026 | 6.93 | 6.96 | 6.70 | 6.81 | 6.81 | -1.02% | 1,935,079 |
| Sep 16, 2026 | 6.75 | 6.88 | 6.57 | 6.88 | 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 |