Emerald Resources NL (ASX:EMR)
Australia
· Delayed Price · Currency is AUD 5.18
+0.05 (0.97%)
At close: Dec 5, 2025
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.18 | 5.22 | 5.07 | 5.15 | - | 0.39% | 506,669 |
| Dec 4, 2025 | 5.16 | 5.24 | 5.09 | 5.13 | 5.13 | -2.84% | 1,132,638 |
| Dec 3, 2025 | 5.32 | 5.32 | 5.16 | 5.28 | 5.28 | -1.86% | 1,687,987 |
| Dec 2, 2025 | 5.28 | 5.46 | 5.24 | 5.38 | 5.38 | 1.70% | 1,137,122 |
| Dec 1, 2025 | 5.42 | 5.47 | 5.29 | 5.29 | 5.29 | -0.56% | 888,680 |
| Nov 28, 2025 | 5.33 | 5.36 | 5.23 | 5.32 | 5.32 | 0.76% | 996,508 |
| Nov 27, 2025 | 5.37 | 5.38 | 5.25 | 5.28 | 5.28 | 0.76% | 884,683 |
| Nov 26, 2025 | 5.21 | 5.26 | 5.10 | 5.24 | 5.24 | 0.96% | 1,273,741 |
| Nov 25, 2025 | 5.30 | 5.39 | 5.19 | 5.19 | 5.19 | 1.37% | 1,968,185 |
| Nov 24, 2025 | 5.07 | 5.18 | 5.02 | 5.12 | 5.12 | 0.99% | 1,383,058 |
| Nov 21, 2025 | 5.18 | 5.18 | 5.03 | 5.07 | 5.07 | -4.16% | 1,328,645 |
| Nov 20, 2025 | 5.28 | 5.32 | 5.21 | 5.29 | 5.29 | 2.92% | 753,167 |
| Nov 19, 2025 | 5.23 | 5.24 | 5.08 | 5.14 | 5.14 | 1.78% | 1,300,731 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.01 | 5.05 | 5.05 | -4.72% | 1,558,351 |
| Nov 17, 2025 | 5.12 | 5.31 | 5.09 | 5.30 | 5.30 | 0.19% | 1,319,673 |
| Nov 14, 2025 | 5.10 | 5.29 | 5.04 | 5.29 | 5.29 | -1.86% | 1,386,366 |
| Nov 13, 2025 | 5.50 | 5.54 | 5.36 | 5.39 | 5.39 | 1.13% | 1,797,704 |
| Nov 12, 2025 | 5.36 | 5.43 | 5.28 | 5.33 | 5.33 | - | 1,690,160 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.29 | 5.33 | 5.33 | 1.72% | 1,832,292 |
| Nov 10, 2025 | 5.20 | 5.25 | 5.08 | 5.24 | 5.24 | 1.95% | 1,368,803 |
| Nov 7, 2025 | 5.14 | 5.20 | 5.10 | 5.14 | 5.14 | 0.39% | 1,726,784 |
| Nov 6, 2025 | 4.90 | 5.15 | 4.90 | 5.12 | 5.12 | 6.67% | 3,339,918 |
| Nov 5, 2025 | 4.76 | 4.84 | 4.61 | 4.80 | 4.80 | - | 2,597,768 |
| Nov 4, 2025 | 4.80 | 4.92 | 4.72 | 4.80 | 4.80 | -0.83% | 1,937,986 |
| Nov 3, 2025 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 2.11% | 1,267,464 |
| Oct 31, 2025 | 4.73 | 4.80 | 4.68 | 4.74 | 4.74 | 3.72% | 1,440,524 |
| Oct 30, 2025 | 4.66 | 4.81 | 4.51 | 4.57 | 4.57 | -0.87% | 1,501,061 |
| Oct 29, 2025 | 4.48 | 4.63 | 4.39 | 4.61 | 4.61 | 2.90% | 2,233,071 |
| Oct 28, 2025 | 4.58 | 4.63 | 4.40 | 4.48 | 4.48 | -6.08% | 2,601,967 |
| Oct 27, 2025 | 4.80 | 4.87 | 4.74 | 4.77 | 4.77 | -1.65% | 2,196,065 |
| Oct 24, 2025 | 4.83 | 4.87 | 4.74 | 4.85 | 4.85 | - | 2,037,812 |
| Oct 23, 2025 | 4.88 | 4.91 | 4.78 | 4.85 | 4.85 | 0.62% | 3,339,252 |
| Oct 22, 2025 | 4.81 | 4.87 | 4.75 | 4.82 | 4.82 | -7.84% | 3,549,747 |
| Oct 21, 2025 | 5.19 | 5.27 | 5.13 | 5.23 | 5.23 | 3.77% | 1,754,228 |
| Oct 20, 2025 | 5.32 | 5.34 | 4.89 | 5.04 | 5.04 | -9.35% | 3,839,395 |
| Oct 17, 2025 | 5.50 | 5.59 | 5.47 | 5.56 | 5.56 | 4.12% | 2,582,650 |
| Oct 16, 2025 | 5.35 | 5.42 | 5.31 | 5.34 | 5.34 | 1.33% | 1,748,325 |
| Oct 15, 2025 | 5.24 | 5.30 | 5.13 | 5.27 | 5.27 | 0.76% | 1,674,369 |
| Oct 14, 2025 | 5.32 | 5.40 | 5.18 | 5.23 | 5.23 | 0.38% | 1,689,789 |
| Oct 13, 2025 | 5.04 | 5.24 | 5.00 | 5.21 | 5.21 | 3.78% | 2,341,956 |
| Oct 10, 2025 | 5.01 | 5.14 | 4.97 | 5.02 | 5.02 | -4.20% | 2,681,734 |
| Oct 9, 2025 | 5.05 | 5.27 | 5.02 | 5.24 | 5.24 | 2.95% | 4,607,778 |
| Oct 8, 2025 | 4.99 | 5.11 | 4.96 | 5.09 | 5.09 | 2.83% | 2,962,551 |
| Oct 7, 2025 | 5.03 | 5.08 | 4.91 | 4.95 | 4.95 | - | 4,589,447 |
| Oct 6, 2025 | 5.05 | 5.05 | 4.83 | 4.95 | 4.95 | -3.32% | 3,690,555 |
| Oct 3, 2025 | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | -1.73% | 1,730,049 |
| Oct 2, 2025 | 5.13 | 5.24 | 5.13 | 5.21 | 5.21 | 2.36% | 2,416,220 |
| Oct 1, 2025 | 4.98 | 5.17 | 4.94 | 5.09 | 5.09 | 1.39% | 3,577,305 |
| Sep 30, 2025 | 4.94 | 5.12 | 4.93 | 5.02 | 5.02 | 2.03% | 3,882,083 |
| Sep 29, 2025 | 4.86 | 4.93 | 4.77 | 4.92 | 4.92 | 2.71% | 1,974,350 |
| Sep 26, 2025 | 4.69 | 4.79 | 4.66 | 4.79 | 4.79 | 1.91% | 3,300,817 |
| Sep 25, 2025 | 4.69 | 4.76 | 4.66 | 4.70 | 4.70 | -3.29% | 2,791,752 |
| Sep 24, 2025 | 4.71 | 4.89 | 4.66 | 4.86 | 4.86 | - | 3,893,609 |
| Sep 23, 2025 | 4.67 | 4.89 | 4.67 | 4.86 | 4.86 | 5.42% | 5,481,934 |
| Sep 22, 2025 | 4.47 | 4.64 | 4.47 | 4.61 | 4.61 | 6.22% | 3,558,737 |
| Sep 19, 2025 | 4.33 | 4.41 | 4.28 | 4.34 | 4.34 | 1.17% | 29,658,130 |
| Sep 18, 2025 | 4.19 | 4.31 | 4.16 | 4.29 | 4.29 | 1.66% | 3,190,129 |
| Sep 17, 2025 | 4.17 | 4.29 | 4.14 | 4.22 | 4.22 | -0.24% | 3,650,687 |
| Sep 16, 2025 | 4.28 | 4.31 | 4.18 | 4.23 | 4.23 | 2.17% | 3,050,951 |
| Sep 15, 2025 | 4.23 | 4.25 | 4.01 | 4.14 | 4.14 | -3.04% | 3,540,541 |
| Sep 12, 2025 | 4.20 | 4.31 | 4.17 | 4.27 | 4.27 | 1.67% | 2,867,111 |
| Sep 11, 2025 | 4.08 | 4.22 | 4.08 | 4.20 | 4.20 | 3.96% | 3,112,913 |
| Sep 10, 2025 | 4.18 | 4.18 | 4.00 | 4.04 | 4.04 | -4.27% | 2,433,767 |
| Sep 9, 2025 | 4.15 | 4.24 | 4.09 | 4.22 | 4.22 | 2.93% | 3,152,675 |
| Sep 8, 2025 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | -0.49% | 1,802,224 |
| Sep 5, 2025 | 3.98 | 4.13 | 3.95 | 4.12 | 4.12 | 3.00% | 1,413,097 |
| Sep 4, 2025 | 4.00 | 4.08 | 3.99 | 4.00 | 4.00 | 0.76% | 3,961,182 |
| Sep 3, 2025 | 4.04 | 4.08 | 3.97 | 3.97 | 3.97 | -1.00% | 2,733,055 |
| Sep 2, 2025 | 4.06 | 4.12 | 4.00 | 4.01 | 4.01 | -1.23% | 1,976,686 |
| Sep 1, 2025 | 3.92 | 4.12 | 3.90 | 4.06 | 4.06 | 7.41% | 2,872,543 |
| Aug 29, 2025 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | 0.53% | 2,306,869 |
| Aug 28, 2025 | 3.95 | 3.97 | 3.76 | 3.76 | 3.76 | -4.33% | 3,650,156 |
| Aug 27, 2025 | 3.88 | 3.99 | 3.87 | 3.93 | 3.93 | 3.97% | 3,139,820 |
| Aug 26, 2025 | 3.72 | 3.79 | 3.69 | 3.78 | 3.78 | 1.61% | 4,255,340 |
| Aug 25, 2025 | 3.78 | 3.85 | 3.69 | 3.72 | 3.72 | 0.54% | 2,295,299 |
| Aug 22, 2025 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | 1.37% | 3,480,272 |
| Aug 21, 2025 | 3.64 | 3.75 | 3.64 | 3.65 | 3.65 | 2.82% | 2,448,936 |
| Aug 20, 2025 | 3.52 | 3.57 | 3.42 | 3.55 | 3.55 | 0.85% | 2,986,784 |
| Aug 19, 2025 | 3.55 | 3.58 | 3.51 | 3.52 | 3.52 | -0.85% | 1,123,686 |
| Aug 18, 2025 | 3.53 | 3.55 | 3.50 | 3.55 | 3.55 | 0.57% | 1,436,055 |
| Aug 15, 2025 | 3.48 | 3.53 | 3.45 | 3.53 | 3.53 | 1.44% | 1,482,793 |
| Aug 14, 2025 | 3.50 | 3.54 | 3.47 | 3.48 | 3.48 | -1.42% | 1,358,988 |
| Aug 13, 2025 | 3.50 | 3.54 | 3.47 | 3.53 | 3.53 | 0.86% | 1,506,202 |
| Aug 12, 2025 | 3.44 | 3.51 | 3.43 | 3.50 | 3.50 | -1.41% | 1,559,886 |
| Aug 11, 2025 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | -1.11% | 1,217,133 |
| Aug 8, 2025 | 3.57 | 3.61 | 3.53 | 3.59 | 3.59 | 0.84% | 1,835,514 |
| Aug 7, 2025 | 3.52 | 3.61 | 3.52 | 3.56 | 3.56 | 1.14% | 2,240,736 |
| Aug 6, 2025 | 3.52 | 3.60 | 3.51 | 3.52 | 3.52 | 1.73% | 2,599,390 |
| Aug 5, 2025 | 3.53 | 3.56 | 3.45 | 3.46 | 3.46 | 0.29% | 3,269,257 |
| Aug 4, 2025 | 3.51 | 3.53 | 3.42 | 3.45 | 3.45 | 2.68% | 1,625,210 |
| Aug 1, 2025 | 3.42 | 3.45 | 3.31 | 3.36 | 3.36 | -2.61% | 2,476,251 |
| Jul 31, 2025 | 3.45 | 3.56 | 3.35 | 3.45 | 3.45 | - | 5,114,767 |
| Jul 30, 2025 | 3.55 | 3.58 | 3.24 | 3.45 | 3.45 | -6.25% | 7,095,299 |
| Jul 29, 2025 | 3.67 | 3.70 | 3.56 | 3.68 | 3.68 | -0.81% | 1,782,950 |
| Jul 28, 2025 | 3.71 | 3.81 | 3.70 | 3.71 | 3.71 | 0.54% | 2,139,896 |
| Jul 25, 2025 | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -1.86% | 1,408,718 |
| Jul 24, 2025 | 3.83 | 3.90 | 3.74 | 3.76 | 3.76 | -3.09% | 2,500,270 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | 0.52% | 4,011,159 |
| Jul 22, 2025 | 3.77 | 3.89 | 3.75 | 3.86 | 3.86 | 4.89% | 2,737,424 |
| Jul 21, 2025 | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | -1.87% | 1,668,659 |