Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 5.63
+0.06 (1.08%)
Jun 26, 2026, 4:14 PM AEST
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.75 | 5.93 | 5.53 | 5.60 | 5.60 | -7.28% | 2,111,206 |
| May 27, 2026 | 5.90 | 6.06 | 5.90 | 6.04 | 6.04 | 0.33% | 923,954 |
| May 26, 2026 | 6.16 | 6.17 | 6.00 | 6.02 | 6.02 | -2.27% | 845,483 |
| May 25, 2026 | 6.06 | 6.19 | 5.93 | 6.16 | 6.16 | 4.76% | 937,522 |
| May 22, 2026 | 5.75 | 5.92 | 5.73 | 5.88 | 5.88 | 2.44% | 1,709,691 |
| May 21, 2026 | 5.92 | 5.92 | 5.69 | 5.74 | 5.74 | 1.59% | 1,877,538 |
| May 20, 2026 | 5.83 | 5.84 | 5.57 | 5.65 | 5.65 | -3.75% | 2,501,146 |
| May 19, 2026 | 5.95 | 6.01 | 5.84 | 5.87 | 5.87 | -0.34% | 1,027,716 |
| May 18, 2026 | 5.84 | 5.92 | 5.79 | 5.89 | 5.89 | -2.16% | 2,124,800 |
| May 15, 2026 | 6.18 | 6.25 | 5.99 | 6.02 | 6.02 | -2.75% | 778,442 |
| May 14, 2026 | 6.26 | 6.35 | 6.09 | 6.19 | 6.19 | -1.12% | 1,381,528 |
| May 13, 2026 | 6.14 | 6.43 | 6.10 | 6.26 | 6.26 | 1.95% | 1,549,665 |
| May 12, 2026 | 6.00 | 6.25 | 5.98 | 6.14 | 6.14 | 6.23% | 2,649,830 |
| May 11, 2026 | 6.08 | 6.13 | 5.78 | 5.78 | 5.78 | -5.25% | 2,125,059 |
| May 8, 2026 | 5.97 | 6.20 | 5.97 | 6.10 | 6.10 | - | 1,938,705 |
| May 7, 2026 | 6.33 | 6.42 | 6.06 | 6.10 | 6.10 | 1.84% | 1,023,172 |
| May 6, 2026 | 5.74 | 5.99 | 5.68 | 5.99 | 5.99 | 4.54% | 1,722,115 |
| May 5, 2026 | 5.67 | 5.80 | 5.64 | 5.73 | 5.73 | -2.05% | 1,523,584 |
| May 4, 2026 | 5.85 | 5.91 | 5.78 | 5.85 | 5.85 | - | 874,284 |
| May 1, 2026 | 6.02 | 6.04 | 5.75 | 5.85 | 5.85 | 1.21% | 1,240,329 |
| Apr 30, 2026 | 5.92 | 5.96 | 5.73 | 5.78 | 5.78 | -5.71% | 1,917,856 |
| Apr 29, 2026 | 6.09 | 6.15 | 6.00 | 6.13 | 6.13 | -1.13% | 7,296,941 |
| Apr 28, 2026 | 6.23 | 6.29 | 6.11 | 6.20 | 6.20 | -2.67% | 2,167,872 |
| Apr 27, 2026 | 6.24 | 6.41 | 6.22 | 6.37 | 6.37 | 0.63% | 733,931 |
| Apr 24, 2026 | 6.55 | 6.58 | 6.25 | 6.33 | 6.33 | -4.09% | 1,823,986 |
| Apr 23, 2026 | 6.40 | 6.67 | 6.29 | 6.60 | 6.60 | 2.80% | 3,250,593 |
| Apr 22, 2026 | 6.30 | 6.44 | 6.25 | 6.42 | 6.42 | -1.08% | 940,959 |
| Apr 21, 2026 | 6.50 | 6.67 | 6.44 | 6.49 | 6.49 | -0.76% | 1,065,012 |
| Apr 20, 2026 | 6.49 | 6.71 | 6.40 | 6.54 | 6.54 | 0.93% | 1,546,041 |
| Apr 17, 2026 | 6.17 | 6.54 | 6.17 | 6.48 | 6.48 | 2.05% | 1,830,347 |