InvestSMART

Emerald Resources NL (ASX: EMR) - Share Price

Current share price for EMR : $5.780 0.42 (6.77%)+

Emerald Resources NL's current share price is $5.78. This constitutes a share price movement of -12.95% when compared to its closing share price of $6.64 seven days ago. Relative to today's opening stock price, the EMR stock price is down 0.42 or -6.77%.

EMR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 6.28 8.11 4.5 5.78 1,650,416 -0.5 (-7.96%)
Last Year (2025) 3.25 6.61 3.23 6.32 2,330,842 3.07 (94.46%)
This Financial Year (FY2027) 5.63 7.45 4.88 5.78 1,383,105 0.15 (2.66%)
Last Financial Year (FY2026) 4.02 8.11 3.24 5.49 2,207,979 1.47 (36.57%)

EMR Share Price History

Date Open High Low Close Volume Daily Movement
4 Sep 2000 0.5194 0.5586 0.5096 0.5586 6,696,847 0.0392 (7.55%)
1 Sep 2000 0.5096 0.539 0.5096 0.5194 552,631 0.0098 (1.92%)
31 Aug 2000 0.5292 0.539 0.4998 0.5194 545,239 -0.0098 (-1.85%)
30 Aug 2000 0.539 0.5684 0.5194 0.5292 1,020,980 -0.0098 (-1.82%)
29 Aug 2000 0.4998 0.539 0.4998 0.539 1,237,891 0.0392 (7.84%)
28 Aug 2000 0.4802 0.5096 0.4704 0.4998 758,699 0.0196 (4.08%)
25 Aug 2000 0.4802 0.49 0.4704 0.4704 308,184 -0.0098 (-2.04%)
24 Aug 2000 0.49 0.4998 0.4704 0.4802 720,699 -0.0098 (-2%)
23 Aug 2000 0.4998 0.5488 0.4802 0.49 3,195,046 -0.0098 (-1.96%)
22 Aug 2000 0.4312 0.4802 0.4312 0.4802 1,293,133 0.049 (11.36%)
21 Aug 2000 0.4312 0.4312 0.4214 0.4312 323,720 0 (0%)
18 Aug 2000 0.4214 0.4312 0.4116 0.4214 325,000 0 (0%)
17 Aug 2000 0.4214 0.4312 0.4116 0.4116 250,230 -0.0098 (-2.33%)
16 Aug 2000 0.4214 0.4214 0.4116 0.4214 719,767 0 (0%)
15 Aug 2000 0.4214 0.441 0.4116 0.4116 898,424 -0.0098 (-2.33%)
14 Aug 2000 0.4214 0.4312 0.4116 0.4214 272,869 0 (0%)
11 Aug 2000 0.4312 0.4312 0.4116 0.4214 158,956 -0.0098 (-2.27%)
10 Aug 2000 0.4312 0.4312 0.4214 0.4214 221,046 -0.0098 (-2.27%)
9 Aug 2000 0.4175 0.441 0.4116 0.4312 627,397 0.0137 (3.29%)
8 Aug 2000 0.441 0.441 0.4116 0.4116 729,363 -0.0294 (-6.67%)
7 Aug 2000 0.4606 0.4606 0.4312 0.4312 595,102 -0.0294 (-6.38%)
4 Aug 2000 0.4214 0.4508 0.4214 0.441 1,445,537 0.0196 (4.65%)
3 Aug 2000 0.4116 0.441 0.4116 0.4214 895,719 0.0098 (2.38%)
2 Aug 2000 0.392 0.4214 0.392 0.4116 697,530 0.0196 (5%)
1 Aug 2000 0.3724 0.392 0.3724 0.392 490,893 0.0196 (5.26%)

6726 - 6750 of 6872 results

Page 270 of 275

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.