Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.760 | 4.840 | 4.610 | 4.800 | 4.800 | 2,597,768 |
| 2025-11-04 | 4.800 | 4.920 | 4.720 | 4.800 | 4.800 | 1,937,986 |
| 2025-11-03 | 4.790 | 4.840 | 4.775 | 4.840 | 4.840 | 1,267,464 |
| 2025-10-31 | 4.730 | 4.795 | 4.680 | 4.740 | 4.740 | 1,440,524 |
| 2025-10-30 | 4.660 | 4.810 | 4.510 | 4.570 | 4.570 | 1,501,061 |
| 2025-10-29 | 4.480 | 4.630 | 4.390 | 4.610 | 4.610 | 2,233,071 |
| 2025-10-28 | 4.580 | 4.630 | 4.400 | 4.480 | 4.480 | 2,601,967 |
| 2025-10-27 | 4.800 | 4.870 | 4.740 | 4.770 | 4.770 | 2,196,065 |
| 2025-10-24 | 4.830 | 4.870 | 4.740 | 4.850 | 4.850 | 2,037,812 |
| 2025-10-23 | 4.880 | 4.910 | 4.780 | 4.850 | 4.850 | 3,339,252 |
| 2025-10-22 | 4.810 | 4.870 | 4.750 | 4.820 | 4.820 | 3,549,747 |
| 2025-10-21 | 5.190 | 5.265 | 5.130 | 5.230 | 5.230 | 1,754,228 |
| 2025-10-20 | 5.320 | 5.340 | 4.885 | 5.040 | 5.040 | 3,839,395 |
| 2025-10-17 | 5.500 | 5.590 | 5.470 | 5.560 | 5.560 | 2,582,650 |
| 2025-10-16 | 5.350 | 5.420 | 5.310 | 5.340 | 5.340 | 1,748,325 |
| 2025-10-15 | 5.240 | 5.295 | 5.130 | 5.270 | 5.270 | 1,674,369 |
| 2025-10-14 | 5.320 | 5.400 | 5.180 | 5.230 | 5.230 | 1,689,789 |
| 2025-10-13 | 5.040 | 5.240 | 5.000 | 5.210 | 5.210 | 2,341,956 |
| 2025-10-10 | 5.010 | 5.140 | 4.970 | 5.020 | 5.020 | 2,681,734 |
| 2025-10-09 | 5.050 | 5.270 | 5.020 | 5.240 | 5.240 | 4,607,778 |
| 2025-10-08 | 4.990 | 5.110 | 4.955 | 5.090 | 5.090 | 2,962,551 |
| 2025-10-07 | 5.030 | 5.080 | 4.910 | 4.950 | 4.950 | 4,589,447 |
| 2025-10-06 | 5.050 | 5.050 | 4.830 | 4.950 | 4.950 | 3,690,555 |
| 2025-10-03 | 5.120 | 5.170 | 5.075 | 5.120 | 5.120 | 1,730,049 |
| 2025-10-02 | 5.130 | 5.240 | 5.130 | 5.210 | 5.210 | 2,416,220 |
| 2025-10-01 | 4.980 | 5.170 | 4.940 | 5.090 | 5.090 | 3,577,305 |
| 2025-09-30 | 4.940 | 5.115 | 4.930 | 5.020 | 5.020 | 3,882,083 |
| 2025-09-29 | 4.860 | 4.930 | 4.770 | 4.920 | 4.920 | 1,974,350 |
| 2025-09-26 | 4.690 | 4.790 | 4.660 | 4.790 | 4.790 | 3,300,817 |
| 2025-09-25 | 4.690 | 4.760 | 4.660 | 4.700 | 4.700 | 2,791,752 |
| 2025-09-24 | 4.710 | 4.890 | 4.660 | 4.860 | 4.860 | 3,893,609 |
| 2025-09-23 | 4.670 | 4.890 | 4.670 | 4.860 | 4.860 | 5,481,934 |
| 2025-09-22 | 4.470 | 4.640 | 4.470 | 4.610 | 4.610 | 3,558,737 |
| 2025-09-19 | 4.330 | 4.410 | 4.280 | 4.340 | 4.340 | 29,658,135 |
| 2025-09-18 | 4.190 | 4.310 | 4.160 | 4.290 | 4.290 | 3,190,129 |
| 2025-09-17 | 4.170 | 4.285 | 4.140 | 4.220 | 4.220 | 3,650,687 |
| 2025-09-16 | 4.280 | 4.310 | 4.180 | 4.230 | 4.230 | 3,050,951 |
| 2025-09-15 | 4.230 | 4.250 | 4.005 | 4.140 | 4.140 | 3,540,541 |
| 2025-09-12 | 4.200 | 4.310 | 4.170 | 4.270 | 4.270 | 2,867,111 |
| 2025-09-11 | 4.080 | 4.220 | 4.080 | 4.200 | 4.200 | 3,112,913 |
| 2025-09-10 | 4.180 | 4.180 | 4.000 | 4.040 | 4.040 | 2,433,767 |
| 2025-09-09 | 4.150 | 4.240 | 4.090 | 4.220 | 4.220 | 3,152,675 |
| 2025-09-08 | 4.180 | 4.180 | 4.060 | 4.100 | 4.100 | 1,802,224 |
| 2025-09-05 | 3.980 | 4.130 | 3.950 | 4.120 | 4.120 | 1,413,097 |
| 2025-09-04 | 4.000 | 4.080 | 3.990 | 4.000 | 4.000 | 3,961,182 |
| 2025-09-03 | 4.040 | 4.080 | 3.970 | 3.970 | 3.970 | 2,733,055 |
| 2025-09-02 | 4.060 | 4.120 | 4.000 | 4.010 | 4.010 | 1,976,686 |
| 2025-09-01 | 3.920 | 4.120 | 3.900 | 4.060 | 4.060 | 2,872,543 |
| 2025-08-29 | 3.800 | 3.840 | 3.760 | 3.780 | 3.780 | 2,306,869 |
| 2025-08-28 | 3.950 | 3.970 | 3.760 | 3.760 | 3.760 | 3,650,156 |
| 2025-08-27 | 3.880 | 3.990 | 3.870 | 3.930 | 3.930 | 3,139,820 |
| 2025-08-26 | 3.720 | 3.790 | 3.690 | 3.780 | 3.780 | 4,255,340 |
| 2025-08-25 | 3.780 | 3.850 | 3.690 | 3.720 | 3.720 | 2,295,299 |
| 2025-08-22 | 3.710 | 3.740 | 3.670 | 3.700 | 3.700 | 3,480,272 |
| 2025-08-21 | 3.640 | 3.750 | 3.635 | 3.650 | 3.650 | 2,448,936 |
| 2025-08-20 | 3.520 | 3.570 | 3.420 | 3.550 | 3.550 | 2,986,784 |
| 2025-08-19 | 3.550 | 3.580 | 3.510 | 3.520 | 3.520 | 1,123,686 |
| 2025-08-18 | 3.530 | 3.550 | 3.500 | 3.550 | 3.550 | 1,436,055 |
| 2025-08-15 | 3.480 | 3.530 | 3.445 | 3.530 | 3.530 | 1,482,793 |
| 2025-08-14 | 3.500 | 3.535 | 3.470 | 3.480 | 3.480 | 1,358,988 |
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.