Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 6.25
+0.26 (4.34%)
Aug 7, 2026, 4:11 PM AEST
Emerald Resources NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.88 | 6.25 | 5.88 | 6.21 | - | 3.59% | 908,728 |
| 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 |
| Jul 8, 2026 | 5.33 | 5.53 | 5.16 | 5.43 | 5.43 | -0.55% | 1,027,581 |
| Jul 7, 2026 | 5.69 | 5.79 | 5.46 | 5.46 | 5.46 | -5.54% | 1,015,382 |
| Jul 6, 2026 | 5.70 | 5.89 | 5.65 | 5.78 | 5.78 | 1.40% | 1,475,960 |
| Jul 3, 2026 | 5.47 | 5.74 | 5.38 | 5.70 | 5.70 | 6.34% | 1,733,563 |
| Jul 2, 2026 | 5.63 | 5.63 | 5.20 | 5.36 | 5.36 | -1.29% | 2,533,476 |
| Jul 1, 2026 | 5.63 | 5.64 | 5.38 | 5.43 | 5.43 | -1.09% | 5,564,220 |
| Jun 30, 2026 | 5.57 | 5.66 | 5.48 | 5.49 | 5.49 | -3.85% | 1,846,089 |
| Jun 29, 2026 | 5.71 | 5.80 | 5.58 | 5.71 | 5.71 | 1.42% | 1,115,668 |
| Jun 26, 2026 | 5.67 | 5.88 | 5.58 | 5.63 | 5.63 | 1.08% | 2,052,420 |
| Jun 25, 2026 | 5.75 | 5.78 | 5.53 | 5.57 | 5.57 | -4.79% | 3,433,013 |
| Jun 24, 2026 | 6.00 | 6.15 | 5.83 | 5.85 | 5.85 | -3.15% | 1,907,998 |
| Jun 23, 2026 | 6.13 | 6.14 | 6.02 | 6.04 | 6.04 | -0.98% | 1,407,192 |
| Jun 22, 2026 | 6.00 | 6.23 | 5.95 | 6.10 | 6.10 | 1.67% | 992,372 |
| Jun 19, 2026 | 6.01 | 6.12 | 5.88 | 6.00 | 6.00 | -3.38% | 4,236,011 |
| Jun 18, 2026 | 6.35 | 6.35 | 6.11 | 6.21 | 6.21 | -2.82% | 1,471,850 |
| Jun 17, 2026 | 6.08 | 6.39 | 6.07 | 6.39 | 6.39 | 6.50% | 2,375,840 |
| Jun 16, 2026 | 5.93 | 6.02 | 5.84 | 6.00 | 6.00 | 1.52% | 1,795,610 |
| Jun 15, 2026 | 5.61 | 5.96 | 5.59 | 5.91 | 5.91 | 10.26% | 1,772,973 |
| Jun 12, 2026 | 5.18 | 5.36 | 5.17 | 5.36 | 5.36 | 8.72% | 3,752,202 |
| Jun 11, 2026 | 4.84 | 5.00 | 4.74 | 4.93 | 4.93 | -3.14% | 5,156,393 |
| Jun 10, 2026 | 5.21 | 5.29 | 5.03 | 5.09 | 5.09 | -4.68% | 5,081,100 |
| Jun 9, 2026 | 5.55 | 5.59 | 5.31 | 5.34 | 5.34 | -9.03% | 2,113,908 |
| Jun 5, 2026 | 5.83 | 5.92 | 5.79 | 5.87 | 5.87 | -1.01% | 999,893 |
| Jun 4, 2026 | 6.17 | 6.17 | 5.87 | 5.93 | 5.93 | -2.47% | 987,630 |
| Jun 3, 2026 | 6.13 | 6.16 | 6.01 | 6.08 | 6.08 | 0.66% | 1,252,262 |
| Jun 2, 2026 | 5.74 | 6.04 | 5.73 | 6.04 | 6.04 | 2.03% | 1,113,161 |
| Jun 1, 2026 | 5.91 | 6.01 | 5.85 | 5.92 | 5.92 | - | 888,552 |
| May 29, 2026 | 5.84 | 5.95 | 5.79 | 5.92 | 5.92 | 5.71% | 2,261,347 |