Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.920 | 5.960 | 5.730 | 5.780 | 5.780 | 1,917,856 |
| 2026-04-29 | 6.090 | 6.150 | 6.000 | 6.130 | 6.130 | 7,296,941 |
| 2026-04-28 | 6.230 | 6.290 | 6.110 | 6.200 | 6.200 | 2,167,872 |
| 2026-04-27 | 6.240 | 6.410 | 6.220 | 6.370 | 6.370 | 733,931 |
| 2026-04-24 | 6.550 | 6.580 | 6.250 | 6.330 | 6.330 | 1,823,986 |
| 2026-04-23 | 6.400 | 6.670 | 6.290 | 6.600 | 6.600 | 3,250,593 |
| 2026-04-22 | 6.300 | 6.440 | 6.250 | 6.420 | 6.420 | 940,959 |
| 2026-04-21 | 6.500 | 6.670 | 6.440 | 6.490 | 6.490 | 1,065,012 |
| 2026-04-20 | 6.490 | 6.705 | 6.400 | 6.540 | 6.540 | 1,546,041 |
| 2026-04-17 | 6.170 | 6.540 | 6.170 | 6.480 | 6.480 | 1,830,347 |
| 2026-04-16 | 6.310 | 6.390 | 6.220 | 6.350 | 6.350 | 1,360,063 |
| 2026-04-15 | 6.390 | 6.450 | 6.260 | 6.370 | 6.370 | 1,953,894 |
| 2026-04-14 | 6.140 | 6.280 | 6.110 | 6.140 | 6.140 | 992,916 |
| 2026-04-13 | 5.910 | 6.120 | 5.830 | 6.070 | 6.070 | 1,649,699 |
| 2026-04-10 | 6.180 | 6.200 | 6.010 | 6.160 | 6.160 | 870,037 |
| 2026-04-09 | 6.100 | 6.240 | 6.000 | 6.210 | 6.210 | 2,127,931 |
| 2026-04-08 | 6.070 | 6.300 | 6.010 | 6.250 | 6.250 | 1,765,256 |
| 2026-04-07 | 5.810 | 5.890 | 5.690 | 5.780 | 5.780 | 1,545,337 |
| 2026-04-02 | 5.870 | 6.090 | 5.650 | 5.660 | 5.660 | 2,937,414 |
| 2026-04-01 | 5.650 | 5.820 | 5.600 | 5.820 | 5.820 | 3,004,442 |
| 2026-03-31 | 5.170 | 5.430 | 5.105 | 5.370 | 5.370 | 2,118,760 |
| 2026-03-30 | 5.000 | 5.190 | 4.910 | 5.190 | 5.190 | 1,867,936 |
| 2026-03-27 | 4.830 | 5.095 | 4.810 | 5.040 | 5.040 | 1,321,819 |
| 2026-03-26 | 5.100 | 5.230 | 5.000 | 5.020 | 5.020 | 2,114,717 |
| 2026-03-25 | 4.940 | 5.280 | 4.910 | 5.220 | 5.220 | 3,242,219 |
| 2026-03-24 | 4.740 | 4.840 | 4.660 | 4.710 | 4.710 | 2,577,948 |
| 2026-03-23 | 4.670 | 4.780 | 4.500 | 4.570 | 4.570 | 2,656,186 |
| 2026-03-20 | 5.010 | 5.080 | 4.825 | 4.970 | 4.970 | 6,558,532 |
| 2026-03-19 | 5.570 | 5.570 | 5.100 | 5.120 | 5.120 | 2,967,901 |
| 2026-03-18 | 5.850 | 5.850 | 5.680 | 5.730 | 5.730 | 1,254,223 |
| 2026-03-17 | 5.640 | 5.780 | 5.550 | 5.780 | 5.780 | 1,045,774 |
| 2026-03-16 | 5.550 | 5.700 | 5.500 | 5.640 | 5.640 | 1,677,232 |
| 2026-03-13 | 5.920 | 5.980 | 5.790 | 5.810 | 5.810 | 1,695,372 |
| 2026-03-12 | 6.160 | 6.180 | 5.930 | 5.990 | 5.990 | 1,105,125 |
| 2026-03-11 | 6.280 | 6.300 | 6.110 | 6.160 | 6.160 | 1,000,711 |
| 2026-03-10 | 6.120 | 6.220 | 6.030 | 6.170 | 6.170 | 1,366,147 |
| 2026-03-09 | 6.130 | 6.280 | 5.890 | 5.970 | 5.970 | 2,108,239 |
| 2026-03-06 | 6.450 | 6.450 | 6.200 | 6.250 | 6.250 | 1,304,977 |
| 2026-03-05 | 6.680 | 6.690 | 6.470 | 6.600 | 6.600 | 1,429,774 |
| 2026-03-04 | 6.590 | 6.830 | 6.470 | 6.650 | 6.650 | 1,753,521 |
| 2026-03-03 | 6.860 | 6.965 | 6.720 | 6.880 | 6.880 | 2,402,248 |
| 2026-03-02 | 7.170 | 7.260 | 6.980 | 7.090 | 7.090 | 1,446,661 |
| 2026-02-27 | 7.050 | 7.230 | 6.980 | 7.080 | 7.080 | 3,757,277 |
| 2026-02-26 | 7.020 | 7.140 | 6.870 | 6.940 | 6.940 | 1,864,191 |
| 2026-02-25 | 6.830 | 7.050 | 6.720 | 7.000 | 7.000 | 1,766,799 |
| 2026-02-24 | 6.810 | 6.990 | 6.760 | 6.890 | 6.890 | 1,890,155 |
| 2026-02-23 | 6.480 | 6.710 | 6.340 | 6.660 | 6.660 | 1,103,629 |
| 2026-02-20 | 6.450 | 6.570 | 6.350 | 6.450 | 6.450 | 958,702 |
| 2026-02-19 | 6.570 | 6.610 | 6.400 | 6.450 | 6.450 | 992,655 |
| 2026-02-18 | 6.400 | 6.450 | 6.250 | 6.360 | 6.360 | 1,410,063 |
| 2026-02-17 | 6.430 | 6.580 | 6.375 | 6.390 | 6.390 | 752,559 |
| 2026-02-16 | 6.650 | 6.650 | 6.430 | 6.440 | 6.440 | 1,149,222 |
| 2026-02-13 | 6.460 | 6.540 | 6.290 | 6.370 | 6.370 | 2,236,311 |
| 2026-02-12 | 6.750 | 6.910 | 6.720 | 6.850 | 6.850 | 816,053 |
| 2026-02-11 | 6.570 | 6.920 | 6.560 | 6.890 | 6.890 | 1,479,955 |
| 2026-02-10 | 6.750 | 6.750 | 6.480 | 6.560 | 6.560 | 995,455 |
| 2026-02-09 | 6.580 | 6.700 | 6.500 | 6.660 | 6.660 | 977,959 |
| 2026-02-06 | 6.340 | 6.470 | 6.220 | 6.370 | 6.370 | 1,701,173 |
| 2026-02-05 | 6.780 | 6.850 | 6.490 | 6.590 | 6.590 | 2,721,950 |
| 2026-02-04 | 6.880 | 6.890 | 6.710 | 6.840 | 6.840 | 1,606,453 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.