Skip to main content
Everest Metals Corporation Ltd (ASX:EMC)
Australia flag Australia · Delayed Price · Currency is AUD
0.120
+0.015 (14.29%)
Apr 29, 2026, 4:10 PM AEST

ASX:EMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.120.110.120.1214.29%245,212
Apr 28, 20260.120.120.100.110.11-8.70%748,826
Apr 27, 20260.120.120.120.120.12-4.17%466,480
Apr 24, 20260.120.120.120.120.129.09%5,463
Apr 23, 20260.120.130.110.110.11-4.35%70,851
Apr 22, 20260.130.130.120.120.12-31,133
Apr 21, 20260.120.120.120.120.124.55%57,079
Apr 20, 20260.120.120.110.110.11-8.33%501,253
Apr 17, 20260.120.130.120.120.12-157,926
Apr 16, 20260.120.120.120.120.124.35%200,254
Apr 15, 20260.120.120.110.120.12-444,050
Apr 14, 20260.120.130.120.120.12-4.17%353,758
Apr 13, 20260.120.130.120.120.12-113,622
Apr 10, 20260.130.130.120.120.12-4.00%498,830
Apr 9, 20260.120.130.120.130.13-106,727
Apr 8, 20260.110.130.110.130.138.70%139,663
Apr 7, 20260.120.120.120.120.12-29,339
Apr 2, 20260.120.120.120.120.12-4.17%152,350
Apr 1, 20260.120.120.120.120.124.35%277,185
Mar 31, 20260.110.120.110.120.12-4.17%8,513
Mar 30, 20260.110.120.110.120.129.09%34,355
Mar 27, 20260.120.120.110.110.11-4.35%294,695
Mar 26, 20260.110.120.110.120.129.52%158,163
Mar 25, 20260.110.120.110.110.115.00%95,087
Mar 24, 20260.120.120.100.100.10-40,708
Mar 23, 20260.120.120.100.100.10-16.67%437,937
Mar 20, 20260.110.120.110.120.129.09%549,192
Mar 19, 20260.120.120.110.110.11-8.33%1,256,613
Mar 18, 20260.120.120.120.120.12-43,612
Mar 17, 20260.120.130.120.120.124.35%104,880
Mar 16, 20260.130.130.120.120.12-414,206
Mar 13, 20260.140.140.120.120.124.55%901,187
Mar 12, 20260.120.120.110.110.11-8.33%173,499
Mar 11, 20260.120.120.120.120.124.35%22,208
Mar 10, 20260.120.120.120.120.124.55%267,058
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