Skip to main content
Everest Metals Corporation Ltd (ASX:EMC)
Australia flag Australia · Delayed Price · Currency is AUD
0.115
+0.005 (4.55%)
Mar 10, 2026, 12:07 PM AEST

ASX:EMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.120.120.120.12-4.55%193,058
Mar 9, 20260.120.120.110.110.11-8.33%1,420,177
Mar 6, 20260.130.130.100.120.12-7.69%3,238,982
Mar 5, 20260.130.130.130.130.13-1.89%232,874
Mar 4, 20260.130.130.130.130.13-5.36%699,491
Mar 3, 20260.150.150.130.140.14-826,754
Mar 2, 20260.140.150.140.140.143.70%654,158
Feb 27, 20260.140.150.140.140.14-3.57%475,916
Feb 26, 20260.150.150.140.140.14-3.45%492,070
Feb 25, 20260.150.150.140.150.151.75%169,543
Feb 24, 20260.150.150.140.140.14-1.72%378,545
Feb 23, 20260.150.160.140.150.15-680,829
Feb 20, 20260.150.150.140.150.15-269,713
Feb 19, 20260.150.150.140.150.153.57%296,920
Feb 18, 20260.140.140.130.140.143.70%280,464
Feb 17, 20260.150.150.130.140.14-6.90%306,966
Feb 16, 20260.140.150.140.150.15-140,823
Feb 13, 20260.150.150.130.150.15-1,073,862
Feb 12, 20260.160.170.150.150.15-3.33%534,169
Feb 11, 20260.150.160.150.150.15-386,360
Feb 10, 20260.160.160.150.150.15-3.23%298,517
Feb 9, 20260.160.160.150.160.163.33%500,030
Feb 6, 20260.170.170.150.150.15-11.76%1,069,666
Feb 5, 20260.170.180.170.170.17-306,070
Feb 4, 20260.180.180.170.170.17-1,939,095
Feb 3, 20260.160.170.160.170.1713.33%1,038,950
Feb 2, 20260.160.170.150.150.15-11.76%1,953,499
Jan 30, 20260.180.180.160.170.17-5.56%887,135
Jan 29, 20260.180.190.180.180.182.86%5,448,383
Jan 28, 20260.180.190.170.180.18-2,567,956
Jan 27, 20260.170.180.160.180.189.37%4,346,018
Jan 23, 20260.150.170.150.160.1610.34%3,104,127
Jan 22, 20260.160.170.150.150.15-6.45%3,696,372
Jan 21, 20260.140.160.140.160.1614.81%1,851,420
Jan 20, 20260.140.150.140.140.143.85%1,387,437
Jan 19, 20260.130.140.130.130.138.33%578,950
Jan 16, 20260.130.130.120.120.12-4.00%106,336
Jan 15, 20260.130.130.130.130.13-304,818
Jan 14, 20260.130.130.130.130.13-3.85%327,719
Jan 13, 20260.130.130.130.130.134.00%453,947
Jan 12, 20260.130.140.130.130.134.17%1,724,629
Jan 9, 20260.120.130.120.120.12-4.00%1,164,639
Jan 8, 20260.120.130.120.130.134.17%294,063
Jan 7, 20260.120.130.120.120.12-177,700
Jan 6, 20260.120.120.120.120.12-8,650
Jan 5, 20260.130.130.120.120.12-4.00%134,146
Jan 2, 20260.130.130.120.130.134.17%87,664
Dec 31, 20250.120.120.120.120.124.35%5,000
Dec 30, 20250.130.130.120.120.12-4.17%173,105
Dec 29, 20250.120.130.120.120.12-4.00%280,725
Dec 23, 20250.130.130.120.130.134.17%75,259
Dec 22, 20250.120.130.120.120.12-113,016
Dec 19, 20250.130.130.120.120.12-123,641
Dec 18, 20250.130.130.120.120.12-226,384
Dec 17, 20250.130.130.120.120.12-4.00%113,011
Dec 16, 20250.130.130.130.130.13-170,200
Dec 15, 20250.130.130.130.130.13-266,151
Dec 12, 20250.120.130.120.130.13-209,036
Dec 10, 20250.130.130.130.130.13-169,096
Dec 9, 20250.130.130.120.130.13-143,375
Dec 8, 20250.130.130.120.130.13-96,929
Dec 5, 20250.130.130.130.130.13-57,449
Dec 4, 20250.120.130.120.130.138.70%20,262
Dec 3, 20250.120.120.120.120.12-8.00%335,340
Dec 2, 20250.120.130.120.130.138.70%308,298
Dec 1, 20250.130.130.120.120.12-4.17%1,984,889
Nov 28, 20250.120.120.110.120.1214.29%468,251
Nov 27, 20250.110.110.110.110.11-4.55%23,688
Nov 26, 20250.110.110.110.110.11-20,833
Nov 24, 20250.120.120.110.110.11-4.35%53,517
Nov 21, 20250.110.120.110.120.129.52%201,469
Nov 20, 20250.110.110.110.110.11-12,332
Nov 19, 20250.110.110.110.110.11-172,332
Nov 18, 20250.110.110.110.110.11-4.55%16,495
Nov 17, 20250.110.110.110.110.114.76%29,292
Nov 14, 20250.110.110.110.110.11-4.55%105,533
Nov 13, 20250.100.110.100.110.114.76%240,341
Nov 12, 20250.110.110.110.110.11-4.55%189,893
Nov 11, 20250.110.110.110.110.11-37,513
Nov 10, 20250.120.120.110.110.11-212,166
Nov 7, 20250.110.110.110.110.11-4.35%371,649
Nov 6, 20250.120.120.110.120.12-4.17%106,388
Nov 5, 20250.120.120.110.120.12-260,891
Nov 4, 20250.120.120.120.120.12-69,252
Nov 3, 20250.130.130.120.120.12-4.00%106,309
Oct 31, 20250.120.130.120.130.132.04%153,901
Oct 30, 20250.130.130.120.120.122.08%241,341
Oct 29, 20250.130.130.120.120.12-4.00%652,811
Oct 28, 20250.130.130.130.130.13-3.85%254,479
Oct 27, 20250.130.130.130.130.134.00%492,496
Oct 24, 20250.130.130.120.130.13-158,254
Oct 23, 20250.130.130.130.130.134.17%290,230
Oct 22, 20250.140.140.120.120.12-11.11%1,092,077
Oct 21, 20250.130.140.130.140.148.00%54,094
Oct 20, 20250.140.140.130.130.13-3.85%549,654
Oct 17, 20250.150.150.130.130.13-10.34%320,630
Oct 16, 20250.140.150.130.150.1511.54%875,687
Oct 15, 20250.150.150.130.130.13-3.70%1,947,003
Oct 14, 20250.140.140.130.140.143.85%459,336
Oct 13, 20250.130.140.130.130.134.00%532,590