Emerald Resources NL (ASX:EMR)
Australia
· Delayed Price · Currency is AUD 6.06
-0.14 (-2.26%)
Apr 29, 2026, 10:59 AM AEST
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.23 | 6.29 | 6.11 | 6.20 | 6.20 | -2.67% | 2,167,351 |
| 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% | 3,236,407 |
| 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 |
| Apr 16, 2026 | 6.31 | 6.39 | 6.22 | 6.35 | 6.35 | -0.31% | 1,287,206 |
| Apr 15, 2026 | 6.39 | 6.45 | 6.26 | 6.37 | 6.37 | 3.75% | 1,953,894 |
| Apr 14, 2026 | 6.14 | 6.28 | 6.11 | 6.14 | 6.14 | 1.15% | 992,916 |
| Apr 13, 2026 | 5.91 | 6.12 | 5.83 | 6.07 | 6.07 | -1.46% | 1,649,699 |
| Apr 10, 2026 | 6.18 | 6.20 | 6.01 | 6.16 | 6.16 | -0.81% | 870,037 |
| Apr 9, 2026 | 6.10 | 6.24 | 6.00 | 6.21 | 6.21 | -0.64% | 2,127,931 |
| Apr 8, 2026 | 6.07 | 6.30 | 6.01 | 6.25 | 6.25 | 8.13% | 1,765,256 |
| Apr 7, 2026 | 5.81 | 5.89 | 5.69 | 5.78 | 5.78 | 2.12% | 1,545,337 |
| Apr 2, 2026 | 5.87 | 6.09 | 5.65 | 5.66 | 5.66 | -2.75% | 2,937,414 |
| Apr 1, 2026 | 5.65 | 5.82 | 5.60 | 5.82 | 5.82 | 8.38% | 3,004,442 |
| Mar 31, 2026 | 5.17 | 5.43 | 5.11 | 5.37 | 5.37 | 3.47% | 2,124,568 |
| Mar 30, 2026 | 5.00 | 5.19 | 4.91 | 5.19 | 5.19 | 2.98% | 1,867,936 |
| Mar 27, 2026 | 4.83 | 5.10 | 4.81 | 5.04 | 5.04 | 0.40% | 1,321,819 |
| Mar 26, 2026 | 5.10 | 5.23 | 5.00 | 5.02 | 5.02 | -3.83% | 2,114,717 |
| Mar 25, 2026 | 4.94 | 5.28 | 4.91 | 5.22 | 5.22 | 10.83% | 3,237,890 |
| Mar 24, 2026 | 4.74 | 4.84 | 4.66 | 4.71 | 4.71 | 3.06% | 2,577,948 |
| Mar 23, 2026 | 4.67 | 4.78 | 4.50 | 4.57 | 4.57 | -8.05% | 2,656,186 |
| Mar 20, 2026 | 5.01 | 5.08 | 4.83 | 4.97 | 4.97 | -2.93% | 6,558,532 |
| Mar 19, 2026 | 5.57 | 5.57 | 5.10 | 5.12 | 5.12 | -10.65% | 2,967,901 |
| Mar 18, 2026 | 5.85 | 5.85 | 5.68 | 5.73 | 5.73 | -0.87% | 1,254,223 |
| Mar 17, 2026 | 5.64 | 5.78 | 5.55 | 5.78 | 5.78 | 2.48% | 1,045,774 |
| Mar 16, 2026 | 5.55 | 5.70 | 5.50 | 5.64 | 5.64 | -2.93% | 1,689,179 |
| Mar 13, 2026 | 5.92 | 5.98 | 5.79 | 5.81 | 5.81 | -3.01% | 1,695,372 |
| Mar 12, 2026 | 6.16 | 6.18 | 5.93 | 5.99 | 5.99 | -2.76% | 1,105,125 |
| Mar 11, 2026 | 6.28 | 6.30 | 6.11 | 6.16 | 6.16 | -0.16% | 989,301 |
| Mar 10, 2026 | 6.12 | 6.22 | 6.03 | 6.17 | 6.17 | 3.35% | 1,366,147 |
| Mar 9, 2026 | 6.13 | 6.28 | 5.89 | 5.97 | 5.97 | -4.48% | 2,108,239 |
| Mar 6, 2026 | 6.45 | 6.45 | 6.20 | 6.25 | 6.25 | -5.30% | 1,304,977 |
| Mar 5, 2026 | 6.68 | 6.69 | 6.47 | 6.60 | 6.60 | -0.75% | 1,429,774 |
| Mar 4, 2026 | 6.59 | 6.83 | 6.47 | 6.65 | 6.65 | -3.34% | 1,753,521 |
| Mar 3, 2026 | 6.86 | 6.97 | 6.72 | 6.88 | 6.88 | -2.96% | 2,402,248 |
| Mar 2, 2026 | 7.17 | 7.26 | 6.98 | 7.09 | 7.09 | 0.14% | 1,446,661 |
| Feb 27, 2026 | 7.05 | 7.23 | 6.98 | 7.08 | 7.08 | 2.02% | 3,722,126 |
| Feb 26, 2026 | 7.02 | 7.14 | 6.87 | 6.94 | 6.94 | -0.86% | 1,864,191 |
| Feb 25, 2026 | 6.83 | 7.05 | 6.72 | 7.00 | 7.00 | 1.60% | 1,766,799 |
| Feb 24, 2026 | 6.81 | 6.99 | 6.76 | 6.89 | 6.89 | 3.45% | 1,890,155 |
| Feb 23, 2026 | 6.48 | 6.71 | 6.34 | 6.66 | 6.66 | 3.26% | 1,103,629 |
| Feb 20, 2026 | 6.45 | 6.57 | 6.35 | 6.45 | 6.45 | - | 958,702 |
| Feb 19, 2026 | 6.57 | 6.61 | 6.40 | 6.45 | 6.45 | 1.42% | 992,655 |
| Feb 18, 2026 | 6.40 | 6.45 | 6.25 | 6.36 | 6.36 | -0.47% | 1,410,063 |
| Feb 17, 2026 | 6.43 | 6.58 | 6.38 | 6.39 | 6.39 | -0.78% | 752,559 |
| Feb 16, 2026 | 6.65 | 6.65 | 6.43 | 6.44 | 6.44 | 1.10% | 1,149,222 |
| Feb 13, 2026 | 6.46 | 6.54 | 6.29 | 6.37 | 6.37 | -7.01% | 2,236,311 |
| Feb 12, 2026 | 6.75 | 6.91 | 6.72 | 6.85 | 6.85 | -0.58% | 816,053 |
| Feb 11, 2026 | 6.57 | 6.92 | 6.56 | 6.89 | 6.89 | 5.03% | 1,479,955 |
| Feb 10, 2026 | 6.75 | 6.75 | 6.48 | 6.56 | 6.56 | -1.50% | 986,623 |
| Feb 9, 2026 | 6.58 | 6.70 | 6.50 | 6.66 | 6.66 | 4.55% | 977,959 |
| Feb 6, 2026 | 6.34 | 6.47 | 6.22 | 6.37 | 6.37 | -3.34% | 1,701,173 |
| Feb 5, 2026 | 6.78 | 6.85 | 6.49 | 6.59 | 6.59 | -3.65% | 2,721,950 |
| Feb 4, 2026 | 6.88 | 6.89 | 6.71 | 6.84 | 6.84 | 2.40% | 1,606,453 |
| Feb 3, 2026 | 6.67 | 6.98 | 6.64 | 6.68 | 6.68 | -1.18% | 2,809,134 |
| Feb 2, 2026 | 6.81 | 6.92 | 6.44 | 6.76 | 6.76 | -9.26% | 3,900,927 |
| Jan 30, 2026 | 7.65 | 7.83 | 7.32 | 7.45 | 7.45 | -6.87% | 3,696,140 |
| Jan 29, 2026 | 7.90 | 8.11 | 7.71 | 8.00 | 8.00 | 1.52% | 1,799,235 |
| Jan 28, 2026 | 7.75 | 8.00 | 7.71 | 7.88 | 7.88 | 2.74% | 2,076,197 |
| Jan 27, 2026 | 7.80 | 7.84 | 7.58 | 7.67 | 7.67 | 2.13% | 1,923,485 |
| Jan 23, 2026 | 7.63 | 7.73 | 7.48 | 7.51 | 7.51 | 3.30% | 1,724,179 |
| Jan 22, 2026 | 7.89 | 7.99 | 7.22 | 7.27 | 7.27 | -8.67% | 2,634,026 |
| Jan 21, 2026 | 7.22 | 7.96 | 7.17 | 7.96 | 7.96 | 13.23% | 4,200,419 |
| Jan 20, 2026 | 6.80 | 7.03 | 6.78 | 7.03 | 7.03 | 2.03% | 1,834,959 |
| Jan 19, 2026 | 6.84 | 7.01 | 6.83 | 6.89 | 6.89 | 0.73% | 880,614 |
| Jan 16, 2026 | 6.81 | 6.86 | 6.77 | 6.84 | 6.84 | 1.33% | 1,370,551 |
| Jan 15, 2026 | 6.71 | 6.86 | 6.68 | 6.75 | 6.75 | 1.50% | 2,055,616 |
| Jan 14, 2026 | 6.65 | 6.75 | 6.55 | 6.65 | 6.65 | 0.76% | 1,456,435 |
| Jan 13, 2026 | 6.50 | 6.64 | 6.40 | 6.60 | 6.60 | 4.60% | 2,172,056 |
| Jan 12, 2026 | 6.35 | 6.41 | 6.25 | 6.31 | 6.31 | 0.16% | 1,543,664 |
| Jan 9, 2026 | 6.45 | 6.46 | 6.23 | 6.30 | 6.30 | -1.87% | 1,783,134 |
| Jan 8, 2026 | 6.46 | 6.54 | 6.41 | 6.42 | 6.42 | -1.53% | 1,385,745 |
| Jan 7, 2026 | 6.50 | 6.62 | 6.44 | 6.52 | 6.52 | 1.09% | 1,423,436 |
| Jan 6, 2026 | 6.45 | 6.53 | 6.37 | 6.45 | 6.45 | 0.62% | 1,096,309 |
| Jan 5, 2026 | 6.38 | 6.44 | 6.30 | 6.41 | 6.41 | 0.79% | 1,038,402 |
| Jan 2, 2026 | 6.28 | 6.36 | 6.17 | 6.36 | 6.36 | 0.63% | 1,019,877 |
| Dec 31, 2025 | 6.28 | 6.40 | 6.27 | 6.32 | 6.32 | - | 1,220,565 |
| Dec 30, 2025 | 6.15 | 6.38 | 6.02 | 6.32 | 6.32 | -1.71% | 1,852,760 |
| Dec 29, 2025 | 6.60 | 6.61 | 6.33 | 6.43 | 6.43 | -0.16% | 1,377,712 |
| Dec 24, 2025 | 6.42 | 6.52 | 6.38 | 6.44 | 6.44 | -0.31% | 807,028 |
| Dec 23, 2025 | 6.46 | 6.49 | 6.35 | 6.46 | 6.46 | - | 1,148,853 |
| Dec 22, 2025 | 6.43 | 6.49 | 6.25 | 6.46 | 6.46 | 1.57% | 1,753,803 |
| Dec 19, 2025 | 6.31 | 6.43 | 6.25 | 6.36 | 6.36 | 1.44% | 3,263,840 |
| Dec 18, 2025 | 6.36 | 6.44 | 6.19 | 6.27 | 6.27 | 0.97% | 4,563,836 |
| Dec 17, 2025 | 5.95 | 6.25 | 5.91 | 6.21 | 6.21 | 4.37% | 2,550,629 |
| Dec 16, 2025 | 5.90 | 6.08 | 5.84 | 5.95 | 5.95 | - | 2,769,457 |
| Dec 15, 2025 | 5.96 | 5.99 | 5.89 | 5.95 | 5.95 | 0.85% | 1,979,067 |
| Dec 12, 2025 | 5.91 | 5.97 | 5.80 | 5.90 | 5.90 | 4.80% | 1,625,688 |
| Dec 11, 2025 | 5.57 | 5.71 | 5.44 | 5.63 | 5.63 | 1.44% | 2,254,331 |
| Dec 10, 2025 | 5.48 | 5.57 | 5.41 | 5.55 | 5.55 | 2.78% | 2,698,650 |
| Dec 9, 2025 | 5.32 | 5.46 | 5.22 | 5.40 | 5.40 | 0.93% | 2,102,792 |
| Dec 8, 2025 | 5.15 | 5.35 | 5.12 | 5.35 | 5.35 | 3.28% | 3,526,759 |
| Dec 5, 2025 | 5.18 | 5.22 | 5.07 | 5.18 | 5.18 | 0.97% | 1,601,029 |
| 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% | 1,144,250 |