Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.670 | 6.975 | 6.640 | 6.680 | 6.680 | 2,809,134 |
| 2026-02-02 | 6.810 | 6.920 | 6.440 | 6.760 | 6.760 | 3,900,927 |
| 2026-01-30 | 7.650 | 7.825 | 7.320 | 7.450 | 7.450 | 3,696,140 |
| 2026-01-29 | 7.900 | 8.110 | 7.710 | 8.000 | 8.000 | 1,799,235 |
| 2026-01-28 | 7.750 | 8.000 | 7.710 | 7.880 | 7.880 | 2,082,485 |
| 2026-01-27 | 7.800 | 7.840 | 7.580 | 7.670 | 7.670 | 1,923,485 |
| 2026-01-23 | 7.630 | 7.730 | 7.475 | 7.510 | 7.510 | 1,724,179 |
| 2026-01-22 | 7.890 | 7.990 | 7.215 | 7.270 | 7.270 | 2,634,026 |
| 2026-01-21 | 7.220 | 7.960 | 7.170 | 7.960 | 7.960 | 4,200,419 |
| 2026-01-20 | 6.800 | 7.030 | 6.775 | 7.030 | 7.030 | 1,834,959 |
| 2026-01-19 | 6.840 | 7.010 | 6.825 | 6.890 | 6.890 | 880,614 |
| 2026-01-16 | 6.810 | 6.860 | 6.765 | 6.840 | 6.840 | 1,374,067 |
| 2026-01-15 | 6.710 | 6.860 | 6.680 | 6.750 | 6.750 | 2,055,616 |
| 2026-01-14 | 6.650 | 6.750 | 6.545 | 6.650 | 6.650 | 1,456,435 |
| 2026-01-13 | 6.500 | 6.640 | 6.400 | 6.600 | 6.600 | 2,181,456 |
| 2026-01-12 | 6.350 | 6.410 | 6.250 | 6.310 | 6.310 | 1,543,664 |
| 2026-01-09 | 6.450 | 6.455 | 6.230 | 6.300 | 6.300 | 2,313,555 |
| 2026-01-08 | 6.460 | 6.540 | 6.410 | 6.420 | 6.420 | 1,385,745 |
| 2026-01-07 | 6.500 | 6.620 | 6.440 | 6.520 | 6.520 | 1,423,436 |
| 2026-01-06 | 6.450 | 6.530 | 6.365 | 6.450 | 6.450 | 1,096,309 |
| 2026-01-05 | 6.380 | 6.440 | 6.300 | 6.410 | 6.410 | 1,038,402 |
| 2026-01-02 | 6.280 | 6.360 | 6.165 | 6.360 | 6.360 | 1,019,877 |
| 2025-12-31 | 6.280 | 6.400 | 6.270 | 6.320 | 6.320 | 1,220,565 |
| 2025-12-30 | 6.150 | 6.375 | 6.020 | 6.320 | 6.320 | 1,852,760 |
| 2025-12-29 | 6.600 | 6.610 | 6.330 | 6.430 | 6.430 | 1,377,712 |
| 2025-12-24 | 6.420 | 6.520 | 6.375 | 6.440 | 6.440 | 807,028 |
| 2025-12-23 | 6.460 | 6.490 | 6.350 | 6.460 | 6.460 | 1,803,392 |
| 2025-12-22 | 6.430 | 6.490 | 6.245 | 6.460 | 6.460 | 1,753,803 |
| 2025-12-19 | 6.310 | 6.430 | 6.250 | 6.360 | 6.360 | 3,263,840 |
| 2025-12-18 | 6.360 | 6.440 | 6.185 | 6.270 | 6.270 | 4,563,836 |
| 2025-12-17 | 5.950 | 6.250 | 5.910 | 6.210 | 6.210 | 2,550,629 |
| 2025-12-16 | 5.900 | 6.075 | 5.835 | 5.950 | 5.950 | 2,769,457 |
| 2025-12-15 | 5.960 | 5.990 | 5.890 | 5.950 | 5.950 | 1,979,067 |
| 2025-12-12 | 5.910 | 5.970 | 5.800 | 5.900 | 5.900 | 1,625,688 |
| 2025-12-11 | 5.570 | 5.710 | 5.440 | 5.630 | 5.630 | 2,254,331 |
| 2025-12-10 | 5.480 | 5.570 | 5.405 | 5.550 | 5.550 | 2,698,650 |
| 2025-12-09 | 5.320 | 5.460 | 5.215 | 5.400 | 5.400 | 2,102,792 |
| 2025-12-08 | 5.150 | 5.350 | 5.120 | 5.350 | 5.350 | 3,526,759 |
| 2025-12-05 | 5.180 | 5.220 | 5.070 | 5.180 | 5.180 | 1,601,029 |
| 2025-12-04 | 5.160 | 5.240 | 5.090 | 5.130 | 5.130 | 1,132,638 |
| 2025-12-03 | 5.320 | 5.320 | 5.155 | 5.280 | 5.280 | 1,687,987 |
| 2025-12-02 | 5.280 | 5.460 | 5.240 | 5.380 | 5.380 | 1,144,250 |
| 2025-12-01 | 5.420 | 5.470 | 5.290 | 5.290 | 5.290 | 908,680 |
| 2025-11-28 | 5.330 | 5.355 | 5.230 | 5.320 | 5.320 | 996,508 |
| 2025-11-27 | 5.370 | 5.380 | 5.250 | 5.280 | 5.280 | 884,683 |
| 2025-11-26 | 5.210 | 5.260 | 5.100 | 5.240 | 5.240 | 1,273,741 |
| 2025-11-25 | 5.300 | 5.390 | 5.190 | 5.190 | 5.190 | 2,004,878 |
| 2025-11-24 | 5.070 | 5.180 | 5.020 | 5.120 | 5.120 | 1,402,767 |
| 2025-11-21 | 5.180 | 5.180 | 5.030 | 5.070 | 5.070 | 1,328,645 |
| 2025-11-20 | 5.280 | 5.320 | 5.210 | 5.290 | 5.290 | 753,167 |
| 2025-11-19 | 5.230 | 5.240 | 5.080 | 5.140 | 5.140 | 1,300,731 |
| 2025-11-18 | 5.300 | 5.300 | 5.010 | 5.050 | 5.050 | 1,558,351 |
| 2025-11-17 | 5.120 | 5.310 | 5.090 | 5.300 | 5.300 | 1,319,673 |
| 2025-11-14 | 5.100 | 5.290 | 5.040 | 5.290 | 5.290 | 1,386,366 |
| 2025-11-13 | 5.500 | 5.540 | 5.355 | 5.390 | 5.390 | 1,797,704 |
| 2025-11-12 | 5.360 | 5.430 | 5.275 | 5.330 | 5.330 | 1,690,160 |
| 2025-11-11 | 5.440 | 5.440 | 5.285 | 5.330 | 5.330 | 1,832,292 |
| 2025-11-10 | 5.130 | 5.250 | 5.080 | 5.240 | 5.240 | 1,368,803 |
| 2025-11-07 | 5.140 | 5.200 | 5.100 | 5.140 | 5.140 | 1,726,784 |
| 2025-11-06 | 4.900 | 5.150 | 4.900 | 5.120 | 5.120 | 3,339,918 |
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.