Emmerson Resources Limited (ASX:ERM)
Australia
· Delayed Price · Currency is AUD 0.380
+0.050 (15.15%)
Mar 9, 2026, 3:16 PM AEST
Emmerson Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.71% | 798,856 |
| Mar 5, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 137,372 |
| Mar 4, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 301,487 |
| Mar 3, 2026 | 0.38 | 0.39 | 0.34 | 0.36 | 0.36 | -2.70% | 1,137,128 |
| Mar 2, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 686,874 |
| Feb 27, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 322,087 |
| Feb 26, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 657,037 |
| Feb 25, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 1,621,248 |
| Feb 24, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 2,355,637 |
| Feb 23, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 10.00% | 2,248,092 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 19,376 |
| Feb 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 512,145 |
| Feb 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 314,347 |
| Feb 17, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 203,899 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.61% | 155,563 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 1,091,298 |
| Feb 12, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 2,283,711 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,169,129 |
| Feb 10, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 864,915 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 341,075 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 429,914 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 1,379,207 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 352,211 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 1,578,971 |
| Feb 2, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -10.00% | 976,165 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,411,899 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,513,220 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,006,897 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,045,405 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 320,229 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.68% | 462,924 |
| Jan 21, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 3,037,249 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 335,422 |
| Jan 19, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 526,742 |
| Jan 16, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 3.57% | 703,575 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 879,179 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 301,261 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 421,618 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,288,288 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 265,929 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 87,891 |
| Jan 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 193,135 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 405,775 |
| Jan 5, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 162,480 |
| Jan 2, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 130,451 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 66,908 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 98,927 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 396,353 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 347,134 |
| Dec 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 766,258 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 417,441 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 609,817 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 440,367 |
| Dec 17, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 976,953 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 540,515 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 463,889 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 326,437 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 803,901 |
| Dec 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 510,839 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 216,959 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 223,725 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 435,402 |
| Dec 4, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 1,643,493 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 84 |
| Dec 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 138,241 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 207,858 |
| Nov 28, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 120,575 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 89,098 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 105,471 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.90% | 250,253 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.91% | 129,655 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.33% | 284,959 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 750,997 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 78,338 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 281,045 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 470,865 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 130,068 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 812,155 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 211,779 |
| Nov 11, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 1,345,798 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 514,406 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 201,737 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 574,636 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.56% | 1,422,455 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 700,478 |
| Nov 3, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 863,015 |
| Oct 31, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 16.36% | 1,988,331 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 110,243 |
| Oct 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 432,806 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 534,729 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 1,348,213 |
| Oct 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 928,395 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 219,487 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -5.08% | 829,360 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.72% | 774,797 |
| Oct 20, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.41% | 1,611,297 |
| Oct 17, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 3,404,473 |
| Oct 16, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 1,668,453 |
| Oct 15, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.08% | 2,357,365 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 591,621 |