Canada markets open in 6 hours 4 minutes

Emerald Resources NL (EMR.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
3.3705-0.2395 (-6.63%)
At close: 03:59PM AEST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20243.49003.50503.26003.37053.37051,149,720
Apr 22, 20243.70003.72003.59503.61003.6100319,807
Apr 19, 20243.73003.80503.64003.64003.6400359,424
Apr 18, 20243.56503.81003.56503.75003.7500316,619
Apr 17, 2024------
Apr 16, 20243.50003.55003.48503.50003.5000892,254
Apr 15, 20243.55003.61003.48503.61003.6100508,872
Apr 12, 20243.58003.68003.54503.60003.60001,434,839
Apr 11, 20243.39003.62003.37503.61003.6100998,947
Apr 10, 20243.47003.49003.42503.43003.4300616,171
Apr 09, 20243.39003.51503.34503.49003.4900515,036
Apr 08, 20243.38003.44503.37503.38003.3800632,451
Apr 05, 20243.22003.33003.17003.32503.3250617,862
Apr 04, 20243.18003.29003.18003.27003.2700447,562
Apr 03, 20243.06503.17003.06003.13503.1350456,437
Apr 02, 20242.98003.05502.93003.04003.0400557,310
Mar 28, 20242.93002.95502.88502.90002.9000432,573
Mar 27, 20242.75002.89002.75002.88002.8800287,533
Mar 26, 20242.78002.82002.75002.76002.7600237,306
Mar 25, 20242.75002.81502.72002.78002.7800366,034
Mar 22, 20242.90002.90002.75002.78002.7800746,831
Mar 21, 20242.85002.94002.85002.93002.9300677,176
Mar 20, 20242.78002.81002.74002.76002.7600481,933
Mar 19, 20242.82502.89002.75002.79002.7900626,531
Mar 18, 20242.86502.92002.79002.80002.8000837,382
Mar 15, 20243.11003.11002.85002.86002.86004,087,562
Mar 14, 20243.12003.18003.07003.17003.17002,086,229
Mar 13, 20243.03503.08002.98003.08003.08001,264,794
Mar 12, 20243.09503.10003.02503.04003.0400611,088
Mar 11, 20243.12503.15003.00503.03003.0300571,152
Mar 08, 20243.15003.20503.08003.09003.0900759,075
Mar 07, 20243.13003.15003.07003.12003.1200555,158
Mar 06, 20243.11003.17003.05003.05003.0500697,763
Mar 05, 20243.08003.14003.00503.14003.1400489,473
Mar 04, 20243.04003.15002.96002.99002.99001,452,118
Mar 01, 20242.83002.96502.83002.88502.8850542,041
Feb 29, 20242.88502.88502.78002.79002.79001,088,556
Feb 28, 20242.77502.84502.74002.80002.80001,068,107
Feb 27, 20242.80002.83002.74002.77002.7700746,836
Feb 26, 20242.85002.87502.82002.83002.8300757,990
Feb 23, 20242.87002.91002.82002.84002.8400491,779
Feb 22, 20242.85002.91502.82002.87002.8700606,378
Feb 21, 20242.94002.95502.85002.87002.8700694,220
Feb 20, 20242.95002.97002.93502.95002.95003,158,127
Feb 19, 20243.08003.08502.92002.97002.9700482,285
Feb 16, 20243.15003.15003.03003.04003.0400633,915
Feb 15, 20243.11003.15003.05003.08003.0800624,130
Feb 14, 20243.08003.15002.99503.13003.1300952,429
Feb 13, 20243.01503.21003.01503.18003.1800862,097
Feb 12, 20242.98503.05502.98002.99502.9950391,565
Feb 09, 20243.03003.09003.00003.01003.0100468,487
Feb 08, 20243.02503.10502.99003.05003.0500405,126
Feb 07, 20242.98003.05002.96003.04003.0400401,397
Feb 06, 20243.02503.06002.98003.00003.0000571,388
Feb 05, 20243.14003.18003.06003.06003.0600316,211
Feb 02, 20243.10003.23003.10003.22003.2200585,581
Feb 01, 20243.31003.31003.06003.06003.0600423,642
Jan 31, 20243.24503.34003.24503.34003.3400405,105
Jan 30, 20243.42503.47003.30503.33003.3300582,121
Jan 29, 20243.30003.46003.29003.40003.40001,319,588
Jan 25, 20243.17003.26003.17003.25003.2500359,409
Jan 24, 20243.23503.25003.18003.19503.1950357,722
Jan 23, 20243.14003.19003.13003.16503.1650535,968
Jan 22, 20243.16003.19003.13003.14003.1400527,623
Jan 19, 20243.26003.26503.15503.17003.1700486,050
Jan 18, 2024------
Jan 17, 20243.13003.20003.09003.17003.1700462,588
Jan 16, 20243.20003.24003.13503.23003.2300554,540
Jan 15, 20243.25503.27003.16503.20003.2000404,598
Jan 12, 20243.10003.21003.10003.19003.1900300,758
Jan 11, 20243.14003.22003.14003.17003.1700404,649
Jan 10, 20243.08003.15003.03003.13003.1300243,545
Jan 09, 20243.01003.10002.99503.08003.0800576,354
Jan 08, 20242.98003.03002.97003.02003.0200286,537
Jan 05, 20242.93003.00002.91002.98002.9800244,543
Jan 04, 20242.84502.97002.84002.95002.9500552,153
Jan 03, 20242.92002.92002.87002.88002.8800314,749
Jan 02, 20242.99002.99002.89502.95002.9500307,269
Dec 29, 20233.08503.09002.99003.01003.0100624,391
Dec 28, 20233.15003.15003.07003.09003.0900382,273
Dec 27, 20233.16003.18003.08003.12003.1200343,736
Dec 22, 20232.98003.09002.98003.08003.0800195,923
Dec 21, 20232.88002.95002.79002.93002.9300371,485
Dec 20, 20232.94003.13002.94003.11003.1100661,905
Dec 19, 20232.88502.96002.86002.90002.9000596,079
Dec 18, 20232.80002.86002.73002.85002.8500225,389
Dec 15, 20232.81002.90002.77502.85002.85002,327,428
Dec 14, 2023------
Dec 13, 20232.53002.57502.48502.54002.5400538,089
Dec 12, 20232.55002.59002.53502.59002.5900891,566
Dec 11, 20232.51002.58002.51002.56002.5600704,012
Dec 08, 20232.62002.66002.54002.57002.5700243,955
Dec 07, 20232.64002.72002.61002.71002.7100278,466
Dec 06, 20232.67002.69002.63002.68002.6800439,794
Dec 05, 20232.79002.79002.65002.68002.6800570,219
Dec 04, 20232.87002.90002.83002.87002.8700826,290
Dec 01, 20232.82002.88502.79002.81002.81001,050,115
Nov 30, 20232.72002.86002.72002.84002.8400339,825
Nov 29, 20232.65002.77002.65002.75502.7550478,563
Nov 28, 20232.50002.63502.50002.60002.6000378,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...