Emerald Resources NL EMR
ASX · Australia · Non-Energy Minerals
AUD 6.80-0.17 (-2.44%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 6.80 | -2.44% | AUD 6.83 | AUD 6.88 | AUD 6.70 | 1.15M |
| 2026-09-30 | AUD 6.97 | +0.72% | AUD 6.94 | AUD 7.05 | AUD 6.89 | 1.57M |
| 2026-09-29 | AUD 6.92 | +1.76% | AUD 6.74 | AUD 6.94 | AUD 6.74 | 779.31K |
| 2026-09-28 | AUD 6.80 | -2.16% | AUD 6.96 | AUD 6.97 | AUD 6.80 |
| 1.55M |
| 2026-09-25 | AUD 6.95 | -0.29% | AUD 6.95 | AUD 6.96 | AUD 6.80 | 806.77K |
| 2026-09-24 | AUD 6.97 | -2.11% | AUD 6.96 | AUD 7.05 | AUD 6.90 | 986.80K |
| 2026-09-23 | AUD 7.12 | +1.28% | AUD 7.20 | AUD 7.30 | AUD 7.04 | 1.64M |
| 2026-09-22 | AUD 7.03 | +0.14% | AUD 7.00 | AUD 7.09 | AUD 6.99 | 968.78K |
| 2026-09-21 | AUD 7.02 | -0.71% | AUD 7.07 | AUD 7.16 | AUD 6.95 | 1.17M |
| 2026-09-18 | AUD 7.07 | +3.82% | AUD 7.10 | AUD 7.19 | AUD 6.99 | 5.88M |
| 2026-09-17 | AUD 6.81 | -1.02% | AUD 6.93 | AUD 6.95 | AUD 6.70 | 1.95M |
| 2026-09-16 | AUD 6.88 | +1.78% | AUD 6.75 | AUD 6.88 | AUD 6.57 | 1.75M |
| 2026-09-15 | AUD 6.76 | -2.73% | AUD 6.88 | AUD 6.92 | AUD 6.74 | 1.17M |
| 2026-09-14 | AUD 6.95 | +1.02% | AUD 6.91 | AUD 7.06 | AUD 6.88 | 956.64K |
| 2026-09-11 | AUD 6.88 | -3.51% | AUD 7.00 | AUD 7.00 | AUD 6.78 | 1.41M |
| 2026-09-10 | AUD 7.13 | 0.00% | AUD 7.15 | AUD 7.18 | AUD 7.09 | 930.42K |
| 2026-09-09 | AUD 7.13 | +0.28% | AUD 7.03 | AUD 7.13 | AUD 6.93 | 1.12M |
| 2026-09-08 | AUD 7.11 | +0.57% | AUD 7.06 | AUD 7.21 | AUD 7.01 | 968.12K |
| 2026-09-07 | AUD 7.07 | -1.81% | AUD 7.22 | AUD 7.30 | AUD 7.04 | 662.45K |
| 2026-09-04 | AUD 7.20 | +3.00% | AUD 7.10 | AUD 7.28 | AUD 7.06 | 1.51M |
| 2026-09-03 | AUD 6.99 | +2.49% | AUD 6.97 | AUD 7.04 | AUD 6.86 | 3.02M |
| 2026-09-02 | AUD 6.82 | -3.67% | AUD 6.85 | AUD 6.86 | AUD 6.64 | 1.87M |
| 2026-09-01 | AUD 7.08 | +1.58% | AUD 6.88 | AUD 7.14 | AUD 6.83 | 1.47M |
| 2026-08-31 | AUD 6.97 | -1.97% | AUD 6.91 | AUD 7.08 | AUD 6.85 | 1.88M |
| 2026-08-28 | AUD 7.11 | +0.85% | AUD 6.95 | AUD 7.13 | AUD 6.91 | 1.42M |
| 2026-08-27 | AUD 7.05 | -2.35% | AUD 7.14 | AUD 7.16 | AUD 7.04 | 2.47M |
| 2026-08-26 | AUD 7.22 | -0.14% | AUD 7.26 | AUD 7.45 | AUD 7.18 | 851.47K |
| 2026-08-25 | AUD 7.23 | -0.14% | AUD 7.23 | AUD 7.33 | AUD 7.18 | 739.32K |
| 2026-08-24 | AUD 7.24 | +2.84% | AUD 7.14 | AUD 7.27 | AUD 6.98 | 1.37M |
| 2026-08-21 | AUD 7.04 | +0.72% | AUD 6.98 | AUD 7.10 | AUD 6.91 | 1.14M |
| 2026-08-20 | AUD 6.99 | +7.87% | AUD 6.83 | AUD 7.09 | AUD 6.80 | 2.84M |
| 2026-08-19 | AUD 6.48 | -0.46% | AUD 6.33 | AUD 6.54 | AUD 6.26 | 711.70K |
| 2026-08-18 | AUD 6.51 | -1.06% | AUD 6.55 | AUD 6.67 | AUD 6.50 | 859.84K |
| 2026-08-17 | AUD 6.58 | +3.79% | AUD 6.46 | AUD 6.60 | AUD 6.41 | 951.17K |
| 2026-08-14 | AUD 6.34 | -2.91% | AUD 6.38 | AUD 6.45 | AUD 6.20 | 973.93K |
| 2026-08-13 | AUD 6.53 | -0.46% | AUD 6.50 | AUD 6.63 | AUD 6.48 | 766.18K |
| 2026-08-12 | AUD 6.56 | -0.46% | AUD 6.55 | AUD 6.65 | AUD 6.52 | 713.50K |
| 2026-08-11 | AUD 6.59 | +1.38% | AUD 6.61 | AUD 6.74 | AUD 6.57 | 1.22M |
| 2026-08-10 | AUD 6.50 | +4.00% | AUD 6.44 | AUD 6.61 | AUD 6.36 | 1.91M |
| 2026-08-07 | AUD 6.25 | +4.34% | AUD 5.88 | AUD 6.31 | AUD 5.88 | 1.96M |
| 2026-08-06 | AUD 5.99 | +3.28% | AUD 5.99 | AUD 6.27 | AUD 5.97 | 1.86M |
| 2026-08-05 | AUD 5.80 | +6.23% | AUD 5.56 | AUD 5.80 | AUD 5.40 | 1.19M |
| 2026-08-04 | AUD 5.46 | +1.11% | AUD 5.36 | AUD 5.53 | AUD 5.35 | 734.44K |
| 2026-08-03 | AUD 5.40 | +0.19% | AUD 5.39 | AUD 5.43 | AUD 5.27 | 1.56M |
| 2026-07-31 | AUD 5.39 | +3.45% | AUD 5.40 | AUD 5.52 | AUD 5.37 | 1.38M |
| 2026-07-30 | AUD 5.21 | -4.58% | AUD 5.44 | AUD 5.59 | AUD 5.18 | 722.14K |
| 2026-07-29 | AUD 5.46 | +0.55% | AUD 5.50 | AUD 5.56 | AUD 5.39 | 1.35M |
| 2026-07-28 | AUD 5.43 | -1.45% | AUD 5.45 | AUD 5.47 | AUD 5.33 | 685.46K |
| 2026-07-27 | AUD 5.51 | +6.17% | AUD 5.35 | AUD 5.53 | AUD 5.29 | 1.17M |
| 2026-07-24 | AUD 5.19 | -5.81% | AUD 5.44 | AUD 5.44 | AUD 5.15 | 748.23K |
| 2026-07-23 | AUD 5.51 | +0.92% | AUD 5.62 | AUD 5.69 | AUD 5.43 | 2.68M |
| 2026-07-22 | AUD 5.46 | +4.40% | AUD 5.42 | AUD 5.47 | AUD 5.27 | 1.05M |
| 2026-07-21 | AUD 5.23 | +5.02% | AUD 4.98 | AUD 5.24 | AUD 4.91 | 1.44M |
| 2026-07-20 | AUD 4.98 | +0.20% | AUD 5.05 | AUD 5.05 | AUD 4.88 | 841.36K |
| 2026-07-17 | AUD 4.97 | -4.79% | AUD 5.15 | AUD 5.15 | AUD 4.97 | 894.75K |
| 2026-07-16 | AUD 5.22 | -0.38% | AUD 5.18 | AUD 5.26 | AUD 5.12 | 1.29M |
| 2026-07-15 | AUD 5.24 | -2.24% | AUD 5.43 | AUD 5.46 | AUD 5.23 | 734.46K |
| 2026-07-14 | AUD 5.36 | +1.90% | AUD 5.15 | AUD 5.42 | AUD 5.08 | 877.14K |
| 2026-07-13 | AUD 5.26 | -1.50% | AUD 5.29 | AUD 5.29 | AUD 5.18 | 1.13M |
| 2026-07-10 | AUD 5.34 | +0.56% | AUD 5.36 | AUD 5.40 | AUD 5.24 | 1.52M |
| 2026-07-09 | AUD 5.31 | -2.21% | AUD 5.27 | AUD 5.35 | AUD 5.21 | 736.82K |
| 2026-07-08 | AUD 5.43 | -0.55% | AUD 5.33 | AUD 5.53 | AUD 5.16 | 1.06M |
| 2026-07-07 | AUD 5.46 | -5.54% | AUD 5.69 | AUD 5.79 | AUD 5.46 | 1.02M |
| 2026-07-06 | AUD 5.78 | +1.40% | AUD 5.70 | AUD 5.89 | AUD 5.65 | 1.48M |
| 2026-07-03 | AUD 5.70 | +6.34% | AUD 5.47 | AUD 5.74 | AUD 5.38 | 1.73M |
| 2026-07-02 | AUD 5.36 | -1.29% | AUD 5.63 | AUD 5.63 | AUD 5.20 | 2.53M |
| 2026-07-01 | AUD 5.43 | -1.09% | AUD 5.63 | AUD 5.64 | AUD 5.38 | 5.62M |
| 2026-06-30 | AUD 5.49 | -3.85% | AUD 5.57 | AUD 5.66 | AUD 5.48 | 1.85M |
| 2026-06-29 | AUD 5.71 | +1.42% | AUD 5.71 | AUD 5.80 | AUD 5.58 | 1.12M |
| 2026-06-26 | AUD 5.63 | +1.08% | AUD 5.67 | AUD 5.88 | AUD 5.58 | 2.05M |
| 2026-06-25 | AUD 5.57 | -4.79% | AUD 5.75 | AUD 5.78 | AUD 5.53 | 3.43M |
| 2026-06-24 | AUD 5.85 | -3.15% | AUD 6.00 | AUD 6.15 | AUD 5.83 | 2.81M |
| 2026-06-23 | AUD 6.04 | -0.98% | AUD 6.13 | AUD 6.14 | AUD 6.02 | 1.41M |
| 2026-06-22 | AUD 6.10 | +1.67% | AUD 6.00 | AUD 6.23 | AUD 5.95 | 992.37K |
| 2026-06-19 | AUD 6.00 | -3.38% | AUD 6.01 | AUD 6.12 | AUD 5.88 | 4.24M |
| 2026-06-18 | AUD 6.21 | -2.82% | AUD 6.35 | AUD 6.35 | AUD 6.11 | 1.48M |
| 2026-06-17 | AUD 6.39 | +6.50% | AUD 6.08 | AUD 6.39 | AUD 6.07 | 2.38M |
| 2026-06-16 | AUD 6.00 | +1.52% | AUD 5.93 | AUD 6.02 | AUD 5.84 | 1.80M |
| 2026-06-15 | AUD 5.91 | +10.26% | AUD 5.61 | AUD 5.96 | AUD 5.59 | 1.77M |
| 2026-06-12 | AUD 5.36 | +8.72% | AUD 5.18 | AUD 5.36 | AUD 5.16 | 3.75M |
| 2026-06-11 | AUD 4.93 | -3.14% | AUD 4.84 | AUD 5.00 | AUD 4.74 | 5.16M |
| 2026-06-10 | AUD 5.09 | -4.68% | AUD 5.21 | AUD 5.29 | AUD 5.03 | 5.08M |
| 2026-06-09 | AUD 5.34 | -9.03% | AUD 5.55 | AUD 5.59 | AUD 5.31 | 2.13M |
| 2026-06-05 | AUD 5.87 | -1.01% | AUD 5.83 | AUD 5.92 | AUD 5.79 | 999.89K |
| 2026-06-04 | AUD 5.93 | -2.47% | AUD 6.17 | AUD 6.17 | AUD 5.87 | 987.63K |
| 2026-06-03 | AUD 6.08 | +0.66% | AUD 6.13 | AUD 6.16 | AUD 6.01 | 1.25M |
| 2026-06-02 | AUD 6.04 | +2.03% | AUD 5.74 | AUD 6.04 | AUD 5.73 | 1.11M |
| 2026-06-01 | AUD 5.92 | 0.00% | AUD 5.91 | AUD 6.01 | AUD 5.85 | 900.56K |
| 2026-05-29 | AUD 5.92 | +5.71% | AUD 5.84 | AUD 5.95 | AUD 5.78 | 2.29M |
| 2026-05-28 | AUD 5.60 | -7.28% | AUD 5.75 | AUD 5.93 | AUD 5.53 | 2.11M |