Canada markets closed

Emmerson Resources Limited (ERM.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.0540-0.0010 (-1.82%)
As of 10:39AM AEST. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20240.05400.05400.05400.05400.05408,700
Jul 24, 20240.05600.05600.05500.05500.05507,587
Jul 23, 20240.05800.05800.05400.05600.0560363,365
Jul 22, 20240.06000.06000.05900.05900.059058,921
Jul 19, 20240.06200.06200.06200.06200.0620-
Jul 18, 20240.06200.06200.06200.06200.0620137,045
Jul 17, 20240.06400.06500.06300.06300.063049,381
Jul 16, 20240.06300.06300.06300.06300.06307,037
Jul 15, 20240.06600.06600.06300.06300.0630126,661
Jul 12, 20240.06500.06500.06300.06500.0650162,943
Jul 11, 2024------
Jul 10, 20240.06500.06500.06300.06300.0630140,243
Jul 09, 20240.06400.06500.06300.06300.063096,339
Jul 08, 20240.05800.05800.05800.05800.05807,058
Jul 05, 20240.05700.05700.05700.05700.05709,649
Jul 04, 20240.05500.05700.05500.05700.057047,621
Jul 03, 20240.05400.05400.05400.05400.054014,800
Jul 02, 20240.05500.05500.05300.05500.055093,796
Jul 01, 20240.05700.05700.05700.05700.057039,591
Jun 28, 20240.05400.05400.05400.05400.054082,348
Jun 27, 20240.05200.05300.05200.05300.053063,604
Jun 26, 20240.05300.05300.05200.05300.053094,162
Jun 25, 20240.05300.05400.05200.05400.0540147,851
Jun 24, 20240.05100.05200.05100.05200.052096,056
Jun 21, 20240.05200.05200.05100.05100.0510132,756
Jun 20, 20240.05300.05300.05200.05200.052093,700
Jun 19, 20240.05400.05400.05400.05400.054018,717
Jun 18, 20240.05400.05500.05300.05400.0540178,318
Jun 17, 20240.04900.05500.04900.05400.0540473,265
Jun 14, 2024------
Jun 13, 20240.04100.04300.04000.04300.043033,401
Jun 12, 20240.04000.04000.04000.04000.040035,600
Jun 11, 20240.04300.04300.04200.04200.042013,380
Jun 07, 20240.04300.04300.04300.04300.043013,000
Jun 06, 2024------
Jun 05, 20240.04300.04300.04100.04300.0430152,204
Jun 04, 20240.04600.04600.04200.04500.0450279,594
Jun 03, 20240.04800.04800.04800.04800.04801,000
May 31, 20240.04900.04900.04800.04800.048029,995
May 30, 20240.05100.05100.04900.04900.049044,700
May 29, 20240.05000.05000.04900.04900.049040,241
May 28, 20240.05300.05300.05100.05300.0530152,000
May 27, 2024------
May 24, 2024------
May 23, 2024------
May 22, 20240.05500.05500.05200.05300.0530117,703
May 21, 20240.05600.05600.05600.05600.056013,700
May 20, 20240.05800.05800.05600.05600.056062,600
May 17, 20240.05600.05600.05600.05600.05606,997
May 16, 20240.05400.05500.05400.05500.055036,500
May 15, 20240.05300.05400.05300.05300.053028,253
May 14, 20240.05300.05300.05300.05300.053019,115
May 13, 20240.05200.05200.05200.05200.05206,115
May 10, 20240.05000.05000.05000.05000.050032,400
May 09, 20240.05000.05000.05000.05000.050034,670
May 08, 20240.04900.04900.04900.04900.0490360,557
May 07, 20240.04800.04900.04700.04800.0480104,200
May 06, 20240.04700.05100.04700.04700.0470312,065
May 03, 20240.04500.04500.04500.04500.04508,600
May 02, 20240.04500.04500.04500.04500.045038,900
May 01, 20240.04500.04500.04500.04500.045025,910
Apr 30, 20240.04400.04500.04400.04500.045046,822
Apr 29, 20240.04500.04500.04500.04500.045015,458
Apr 26, 20240.04400.04500.04400.04400.044080,292
Apr 24, 20240.04600.04600.04500.04500.045057,124
Apr 23, 20240.04600.04600.04400.04400.044033,650
Apr 22, 2024------
Apr 19, 2024------
Apr 18, 20240.04600.04700.04600.04700.047030,720
Apr 17, 2024------
Apr 16, 20240.04950.05000.04700.04700.0470125,120
Apr 15, 20240.04900.04900.04900.04900.049022,631
Apr 12, 20240.04900.04900.04800.04800.04808,800
Apr 11, 2024------
Apr 10, 2024------
Apr 09, 2024------
Apr 08, 20240.04800.04800.04800.04800.048025,800
Apr 05, 20240.04700.04700.04700.04700.047023,500
Apr 04, 20240.04700.04700.04700.04700.047088,540
Apr 03, 20240.04700.04800.04600.04800.048088,800
Apr 02, 20240.04700.04800.04700.04800.048036,870
Mar 28, 20240.04700.04800.04700.04700.0470137,348
Mar 27, 2024------
Mar 26, 20240.04900.04900.04900.04900.04901
Mar 25, 20240.04900.04900.04900.04900.049025,000
Mar 22, 20240.05000.05000.05000.05000.050030,700
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 20240.05000.05000.05000.05000.050025,000
Mar 18, 2024------
Mar 15, 20240.05100.05200.05100.05200.052091,994
Mar 14, 20240.05100.05100.04900.04900.049059,000
Mar 13, 20240.04800.04800.04800.04800.048010,520
Mar 12, 20240.04800.05000.04800.04900.049066,562
Mar 11, 2024------
Mar 08, 20240.04800.04900.04800.04900.049026,000
Mar 07, 20240.05000.05100.05000.05100.051018,000
Mar 06, 20240.04900.05000.04600.05000.050017,311
Mar 05, 20240.05000.05000.05000.05000.050016,400
Mar 04, 20240.05300.05300.05300.05300.05303,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...