Emerald Resources NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.260 | 4.300 | 4.190 | 4.200 | 4.200 | 1,249,411 |
| 2025-05-19 | 4.170 | 4.290 | 4.170 | 4.250 | 4.250 | 1,026,825 |
| 2025-05-16 | 4.190 | 4.230 | 4.165 | 4.200 | 4.200 | 1,351,961 |
| 2025-05-15 | 4.150 | 4.170 | 4.050 | 4.070 | 4.070 | 1,684,094 |
| 2025-05-14 | 4.220 | 4.280 | 4.160 | 4.190 | 4.190 | 3,517,277 |
| 2025-05-13 | 4.330 | 4.390 | 4.130 | 4.190 | 4.190 | 2,431,173 |
| 2025-05-12 | 4.580 | 4.600 | 4.440 | 4.450 | 4.450 | 1,437,548 |
| 2025-05-09 | 4.540 | 4.620 | 4.490 | 4.580 | 4.580 | 1,861,186 |
| 2025-05-08 | 4.540 | 4.665 | 4.500 | 4.630 | 4.630 | 2,233,048 |
| 2025-05-07 | 4.410 | 4.610 | 4.405 | 4.550 | 4.550 | 5,759,779 |
| 2025-05-06 | 4.250 | 4.380 | 4.230 | 4.350 | 4.350 | 1,804,262 |
| 2025-05-05 | 4.190 | 4.190 | 4.110 | 4.150 | 4.150 | 935,368 |
| 2025-05-02 | 4.000 | 4.130 | 3.990 | 4.130 | 4.130 | 2,724,915 |
| 2025-05-01 | 4.050 | 4.110 | 4.020 | 4.050 | 4.050 | 1,663,377 |
| 2025-04-30 | 4.090 | 4.120 | 3.970 | 4.010 | 4.010 | 1,883,547 |
| 2025-04-29 | 3.920 | 4.040 | 3.915 | 4.030 | 4.030 | 2,999,732 |
| 2025-04-28 | 3.990 | 4.050 | 3.885 | 3.900 | 3.900 | 3,716,615 |
| 2025-04-24 | 3.990 | 4.100 | 3.970 | 4.040 | 4.040 | 2,110,495 |
| 2025-04-23 | 4.280 | 4.290 | 3.890 | 3.910 | 3.910 | 4,076,570 |
| 2025-04-22 | 4.340 | 4.480 | 4.310 | 4.440 | 4.440 | 2,158,858 |
| 2025-04-17 | 4.270 | 4.350 | 4.260 | 4.340 | 4.340 | 2,214,646 |
| 2025-04-16 | 4.160 | 4.290 | 4.155 | 4.250 | 4.250 | 2,119,087 |
| 2025-04-15 | 4.150 | 4.220 | 4.120 | 4.190 | 4.190 | 3,088,658 |
| 2025-04-14 | 4.150 | 4.190 | 4.100 | 4.150 | 4.150 | 3,213,315 |
| 2025-04-11 | 3.840 | 4.120 | 3.770 | 4.120 | 4.120 | 5,537,947 |
| 2025-04-10 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 3,871,369 |
| 2025-04-09 | 3.780 | 3.855 | 3.630 | 3.630 | 3.630 | 3,400,507 |
| 2025-04-08 | 3.700 | 3.860 | 3.660 | 3.860 | 3.860 | 1,833,883 |
| 2025-04-07 | 3.510 | 3.660 | 3.410 | 3.640 | 3.640 | 3,740,313 |
| 2025-04-04 | 3.800 | 3.850 | 3.720 | 3.820 | 3.820 | 2,738,324 |
| 2025-04-03 | 3.680 | 3.910 | 3.640 | 3.850 | 3.850 | 1,957,389 |
| 2025-04-02 | 3.790 | 3.800 | 3.720 | 3.760 | 3.760 | 2,817,629 |
| 2025-04-01 | 3.760 | 3.790 | 3.680 | 3.690 | 3.690 | 1,440,429 |
| 2025-03-31 | 3.800 | 3.810 | 3.700 | 3.700 | 3.700 | 1,347,201 |
| 2025-03-28 | 3.820 | 3.850 | 3.800 | 3.820 | 3.820 | 1,608,727 |
| 2025-03-27 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 1,175,461 |
| 2025-03-26 | 3.850 | 3.900 | 3.780 | 3.830 | 3.830 | 1,671,049 |
| 2025-03-25 | 3.790 | 3.880 | 3.790 | 3.800 | 3.800 | 1,842,983 |
| 2025-03-24 | 3.950 | 3.950 | 3.800 | 3.850 | 3.850 | 2,183,993 |
| 2025-03-21 | 3.920 | 4.035 | 3.810 | 4.000 | 4.000 | 3,685,643 |
| 2025-03-20 | 4.080 | 4.180 | 4.060 | 4.160 | 4.160 | 1,586,517 |
| 2025-03-19 | 4.130 | 4.195 | 4.060 | 4.080 | 4.080 | 1,689,163 |
| 2025-03-18 | 4.110 | 4.130 | 4.055 | 4.120 | 4.120 | 917,400 |
| 2025-03-17 | 4.100 | 4.130 | 4.020 | 4.050 | 4.050 | 874,225 |
| 2025-03-14 | 4.100 | 4.150 | 4.080 | 4.120 | 4.120 | 1,262,478 |
| 2025-03-13 | 3.990 | 4.050 | 3.945 | 4.010 | 4.010 | 1,630,558 |
| 2025-03-12 | 3.900 | 3.930 | 3.830 | 3.880 | 3.880 | 2,461,770 |
| 2025-03-11 | 3.950 | 3.970 | 3.810 | 3.880 | 3.880 | 1,715,878 |
| 2025-03-10 | 4.000 | 4.060 | 3.930 | 4.020 | 4.020 | 900,196 |
| 2025-03-07 | 4.020 | 4.020 | 3.920 | 3.940 | 3.940 | 1,077,387 |
| 2025-03-06 | 3.990 | 4.010 | 3.920 | 4.010 | 4.010 | 1,040,205 |
| 2025-03-05 | 3.870 | 3.940 | 3.800 | 3.940 | 3.940 | 1,658,104 |
| 2025-03-04 | 3.940 | 4.020 | 3.870 | 3.890 | 3.890 | 2,368,821 |
| 2025-03-03 | 4.050 | 4.100 | 3.890 | 4.050 | 4.050 | 2,061,056 |
| 2025-02-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-26 | 4.030 | 4.050 | 3.950 | 3.980 | 3.980 | 908,972 |
| 2025-02-25 | 4.010 | 4.100 | 3.970 | 4.030 | 4.030 | 1,092,926 |
| 2025-02-24 | 4.040 | 4.040 | 3.930 | 4.000 | 4.000 | 2,300,074 |
| 2025-02-21 | 4.220 | 4.270 | 4.095 | 4.110 | 4.110 | 1,350,310 |
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.