Emmerson Resources Limited (ASX:ERM)
Australia
· Delayed Price · Currency is AUD 0.377
-0.003 (-0.79%)
Apr 29, 2026, 3:09 PM AEST
Emmerson Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | - | -3.80% | 497,451 |
| Apr 27, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.60% | 545,791 |
| Apr 24, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -4.94% | 1,413,503 |
| Apr 23, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -3.57% | 1,704,676 |
| Apr 22, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.45% | 626,661 |
| Apr 21, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 4,466,115 |
| Apr 20, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 5,763,352 |
| Apr 17, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 2,735,491 |
| Apr 16, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,629,528 |
| Apr 15, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 3,630,832 |
| Apr 14, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 2.44% | 6,698,940 |
| Apr 13, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 1.23% | 4,874,607 |
| Apr 10, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 2,098,718 |
| Apr 9, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 3,192,319 |
| Apr 8, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.13% | 3,935,648 |
| Apr 7, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 2,500,557 |
| Apr 2, 2026 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -2.56% | 11,939,730 |
| Apr 1, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 1,270,282 |
| Mar 31, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 5.56% | 1,161,203 |
| Mar 30, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | - | 1,284,870 |
| Mar 27, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | - | 1,700,634 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -1.37% | 1,606,389 |
| Mar 25, 2026 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 8.96% | 3,160,890 |
| Mar 24, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 4.69% | 2,050,670 |
| Mar 23, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -9.86% | 2,985,862 |
| Mar 20, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -4.05% | 1,705,752 |
| Mar 19, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -6.33% | 3,286,277 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,874,179 |
| Mar 17, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 3,594,849 |
| Mar 16, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.80% | 2,736,348 |
| Mar 13, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,047,507 |
| Mar 12, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 6,746,831 |
| Mar 11, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 10,995,230 |
| Mar 10, 2026 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 9.09% | 19,987,210 |
| Mar 9, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 16.67% | 18,568,360 |
| 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 |