Various chartings for (EMR) EMERALD RESOURCES NL:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for EMR
|
Weekly    Format Enhanced Daily Prices for EMR    Basic  |
End of day Prices (Enhanced format), last 120 Days for (EMR) EMERALD RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.13 |
2025-Jun-13 Fri
| 4.55
| 4.71
| 4.51
| 4.7
| 2,977,621
| ###
| ###
| ###
| ### |
2025-Jun-12 Thu
| 4.44
| 4.54
| ###
| 4.44
| 3,379,077
| 15,053,788
| ###
| ###
| ### |
2025-Jun-11 Wed
| ###
| 4.46
| 4.29
| ###
| ###
| ###
| -0.2
| 39.1
| 33.7 |
2025-Jun-10 Tue
| 4.51
| 4.53
| 4.355
| 4.47
| ###
| ###
| -0.9
| ###
| 34.4 |
2025-Jun-06 Fri
| 4.79
| 4.84
| ###
| ###
| ###
| ###
| -3.5
| ###
| 35.5 |
2025-Jun-05 Thu
| 4.88
| ###
| 4.74
| 4.77
| 2,390,655
| 11,540,887
| -2.3
| ###
| 36.7 |
2025-Jun-04 Wed
| 4.88
| ###
| 4.85
| 4.88
| ###
| 5,008,054
| ###
| 61.7
| 37.5 |
2025-Jun-03 Tue
| ###
| ###
| 4.87
| 4.88
| 1,808,582
| 9,119,774
| -4.7
| ###
| 37.5 |
2025-Jun-02 Mon
| 4.75
| 4.85
| ###
| 4.81
| ###
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| 4.58
| 4.75
| 4.57
| 4.75
| 3,294,629
| 15,352,971
| ###
| 87.7
| 36.5 |
2025-May-29 Thu
| 4.48
| ###
| 4.43
| 4.59
| 1,197,150
| 5,429,075
| 2.5
| 85.0
| 35.3 |
2025-May-28 Wed
| 4.54
| 4.57
| 4.47
| 4.54
| 862,057
| ###
| ###
| ###
| ### |
2025-May-27 Tue
| ###
| ###
| 4.53
| 4.54
| 651,086
| ###
| -1.9
| 19.7
| ### |
2025-May-26 Mon
| ###
| ###
| 4.52
| 4.55
| ###
| 5,339,374
| -1.1
| 26.8
| ### |
2025-May-23 Fri
| 4.57
| ###
| 4.55
| 4.57
| ###
| ###
| ###
| ###
| ### |
2025-May-22 Thu
| 4.47
| ###
| 4.42
| ###
| 2,265,080
| 10,249,487
| 3.6
| ###
| 35.6 |
2025-May-21 Wed
| 4.42
| ###
| 4.42
| 4.56
| 3,116,675
| 14,196,454
| ###
| ###
| ### |
2025-May-20 Tue
| 4.26
| ###
| ###
| 4.2
| ###
| 5,303,749
| ###
| 23.0
| 32.3 |
2025-May-19 Mon
| ###
| 4.29
| ###
| 4.25
| 1,026,825
| ###
| ###
| 86.4
| 32.7 |
2025-May-16 Fri
| ###
| 4.23
| ###
| 4.2
| ###
| 5,674,856
| ###
| ###
| 32.3 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| 6,921,626
| -1.9
| ###
| 31.3 |
2025-May-14 Wed
| 4.22
| 4.28
| ###
| ###
| 3,517,277
| ###
| ###
| ###
| ### |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| 2,431,173
| ###
| ###
| ###
| ### |
2025-May-12 Mon
| 4.58
| ###
| 4.44
| 4.45
| 1,437,548
| ###
| ###
| ###
| ### |
2025-May-09 Fri
| 4.54
| ###
| 4.49
| 4.58
| 1,861,186
| ###
| 0.9
| ###
| ### |
2025-May-08 Thu
| 4.54
| ###
| 4.5
| ###
| 2,233,048
| 10,232,942
| 2.0
| 77.6
| 35.6 |
2025-May-07 Wed
| 4.41
| ###
| ###
| 4.55
| 5,759,779
| ###
| 3.2
| 84.2
| ### |
2025-May-06 Tue
| 4.25
| ###
| 4.23
| ###
| ###
| 7,767,347
| 2.4
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| 3,881,777
| -1.0
| ###
| ### |
2025-May-02 Fri
| 4
| ###
| ###
| ###
| ###
| 11,063,154
| 3.3
| 84.6
| ### |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| 1,663,377
| 6,761,627
| ###
| 65.9
| ### |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 1,883,547
| 7,618,947
| -2.0
| ###
| ### |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-28 Mon
| ###
| ###
| 3.885
| ###
| ###
| 14,745,670
| -2.3
| ###
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| ###
| 8,515,847
| 1.3
| ###
| ### |
2025-Apr-23 Wed
| 4.28
| 4.29
| 3.89
| ###
| 4,076,570
| 16,673,171
| -8.6
| ###
| ### |
2025-Apr-22 Tue
| ###
| 4.48
| ###
| 4.44
| 2,158,858
| 9,488,180
| ###
| ###
| ### |
2025-Apr-17 Thu
| 4.27
| ###
| 4.26
| ###
| 2,214,646
| 9,534,051
| ###
| 75.3
| 33.4 |
2025-Apr-16 Wed
| ###
| 4.29
| 4.155
| 4.25
| 2,119,087
| 8,947,844
| ###
| ###
| 32.7 |
2025-Apr-15 Tue
| ###
| 4.22
| ###
| ###
| 3,088,658
| ###
| ###
| ###
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| 3,220,322
| ###
| ###
| 62.5
| ### |
2025-Apr-11 Fri
| 3.84
| ###
| 3.77
| ###
| 5,537,947
| ###
| ###
| ###
| 31.7 |
2025-Apr-10 Thu
| 3.8
| 3.8
| ###
| 3.8
| ###
| 14,431,789
| ###
| 68.0
| ### |
2025-Apr-09 Wed
| 3.78
| 3.855
| ###
| ###
| ###
| ###
| ###
| 21.9
| ### |
2025-Apr-08 Tue
| 3.7
| 3.86
| ###
| 3.86
| 2,990,783
| 11,245,344
| 4.3
| 80.1
| 29.7 |
2025-Apr-07 Mon
| 3.51
| ###
| 3.41
| ###
| 3,766,973
| 13,316,249
| ###
| 87.0
| 28.0 |
2025-Apr-04 Fri
| 3.8
| 3.85
| 3.72
| 3.82
| 2,738,324
| 10,364,556
| 0.5
| ###
| 29.4 |
2025-Apr-03 Thu
| ###
| ###
| ###
| 3.85
| 1,957,389
| 7,389,143
| 4.6
| 93.9
| 29.6 |
2025-Apr-02 Wed
| 3.79
| 3.8
| 3.72
| 3.76
| 2,817,629
| 10,594,285
| ###
| ###
| ### |
2025-Apr-01 Tue
| 3.76
| 3.79
| ###
| ###
| 1,440,429
| ###
| ###
| 25.8
| 28.4 |
2025-Mar-31 Mon
| 3.8
| 3.81
| 3.7
| 3.7
| ###
| ###
| ###
| 22.7
| ### |
2025-Mar-28 Fri
| 3.82
| 3.85
| 3.8
| 3.82
| 1,608,727
| 6,153,380
| ###
| ###
| 29.4 |
2025-Mar-27 Thu
| 3.82
| 3.85
| 3.76
| 3.78
| ###
| 4,472,629
| -1.0
| 26.4
| ### |
2025-Mar-26 Wed
| 3.85
| ###
| 3.78
| 3.83
| 1,671,049
| 6,416,828
| ###
| 29.7
| ### |
2025-Mar-25 Tue
| 3.79
| 3.88
| 3.79
| 3.8
| 1,842,983
| ###
| ###
| 73.0
| ### |
2025-Mar-24 Mon
| ###
| ###
| 3.8
| 3.85
| ###
| 8,462,972
| ###
| ###
| 29.6 |
2025-Mar-21 Fri
| ###
| ###
| 3.81
| 4
| 3,685,643
| ###
| 2.0
| 81.3
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| 6,536,450
| ###
| ###
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| 6,972,020
| ###
| ###
| 31.4 |
2025-Mar-18 Tue
| ###
| ###
| 4.055
| ###
| ###
| 3,754,459
| 0.2
| 70.1
| 31.7 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 874,225
| ###
| -1.2
| 22.5
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 1,262,478
| ###
| 0.5
| ###
| 31.7 |
2025-Mar-13 Thu
| ###
| ###
| 3.945
| ###
| 1,630,558
| 6,518,155
| ###
| ###
| ### |
2025-Mar-12 Wed
| ###
| ###
| 3.83
| 3.88
| 2,461,770
| ###
| ###
| 34.5
| ### |
2025-Mar-11 Tue
| ###
| ###
| 3.81
| 3.88
| 1,715,878
| ###
| -1.8
| 31.0
| ### |
2025-Mar-10 Mon
| 4
| ###
| ###
| ###
| ###
| 3,596,283
| ###
| ###
| ### |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 1,077,387
| 4,277,226
| ###
| ###
| 30.3 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.7
| ### |
2025-Mar-05 Wed
| 3.87
| ###
| 3.8
| ###
| ###
| ###
| ###
| 82.1
| 30.3 |
2025-Mar-04 Tue
| ###
| ###
| 3.87
| 3.89
| 2,368,821
| ###
| ###
| 32.2
| ### |
2025-Mar-03 Mon
| ###
| ###
| 3.89
| ###
| 2,061,056
| ###
| ###
| ###
| ### |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 30.6 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 30.6 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| 908,972
| 3,635,888
| -1.2
| ###
| 30.6 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 1,092,926
| 4,409,956
| ###
| 75.8
| ### |
2025-Feb-24 Mon
| ###
| ###
| ###
| 4
| 2,300,074
| ###
| ###
| 31.9
| ### |
2025-Feb-21 Fri
| 4.22
| 4.27
| ###
| ###
| ###
| 5,647,671
| ###
| 16.8
| 31.6 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| 32.3
| ### |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| 1,033,141
| ###
| ###
| 76.5
| ### |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,324,288
| 5,429,580
| ###
| 18.6
| 31.3 |
2025-Feb-14 Fri
| 4.25
| ###
| ###
| 4.2
| 2,925,429
| ###
| -1.2
| ###
| 32.3 |
2025-Feb-13 Thu
| 4.2
| 4.2
| ###
| ###
| 1,273,986
| 5,306,151
| ###
| 30.4
| ### |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| 2,848,849
| ###
| -4.0
| ###
| ### |
2025-Feb-11 Tue
| 4.54
| 4.54
| ###
| ###
| ###
| 14,763,923
| -4.6
| ###
| 33.3 |
2025-Feb-10 Mon
| 4.45
| 4.49
| 4.375
| 4.45
| ###
| 9,005,129
| ###
| ###
| ### |
2025-Feb-07 Fri
| 4.43
| ###
| 4.4
| 4.43
| 2,086,950
| 9,302,579
| ###
| ###
| ### |
2025-Feb-06 Thu
| 4.42
| 4.45
| ###
| 4.43
| 1,730,529
| 7,614,327
| 0.2
| 65.8
| ### |
2025-Feb-05 Wed
| 4.25
| 4.4
| 4.24
| 4.4
| 2,667,655
| ###
| 3.5
| ###
| ### |
2025-Feb-04 Tue
| ###
| ###
| 4.26
| 4.27
| 2,974,026
| 12,832,922
| ###
| ###
| ### |
2025-Feb-03 Mon
| 4.21
| ###
| 4.2
| ###
| 2,626,977
| ###
| 3.1
| ###
| 33.4 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| 2,539,277
| 10,817,320
| 3.6
| ###
| 33.3 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| 3,485,742
| 14,134,683
| ###
| 93.4
| ### |
2025-Jan-29 Wed
| 3.75
| ###
| 3.74
| 3.89
| 1,994,184
| 7,637,724
| ###
| ###
| ### |
2025-Jan-28 Tue
| 3.72
| 3.73
| ###
| 3.71
| ###
| ###
| ###
| 40.5
| 28.5 |
2025-Jan-24 Fri
| 3.75
| 3.79
| ###
| 3.77
| ###
| ###
| ###
| ###
| 29.0 |
2025-Jan-23 Thu
| 3.7
| 3.82
| ###
| 3.74
| 2,413,870
| ###
| 1.1
| ###
| ### |
2025-Jan-22 Wed
| ###
| 3.72
| ###
| 3.7
| 1,314,948
| 4,825,859
| 1.4
| 79.6
| ### |
2025-Jan-21 Tue
| 3.57
| ###
| 3.53
| ###
| ###
| 3,421,728
| ###
| ###
| 28.0 |
2025-Jan-20 Mon
| 3.58
| 3.59
| 3.51
| 3.51
| ###
| ###
| -2.0
| 22.5
| 27.0 |
2025-Jan-17 Fri
| 3.57
| 3.585
| 3.5
| 3.56
| 1,903,452
| 6,742,978
| -0.3
| 30.4
| 27.4 |
2025-Jan-16 Thu
| 3.48
| 3.59
| 3.455
| 3.56
| 2,553,871
| ###
| ###
| ###
| 27.4 |
2025-Jan-15 Wed
| 3.46
| 3.46
| ###
| 3.41
| ###
| 3,455,280
| -1.4
| 22.4
| ### |
2025-Jan-14 Tue
| ###
| 3.41
| 3.29
| 3.41
| ###
| 6,413,454
| ###
| 85.9
| ### |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| 1,347,977
| 4,515,722
| ###
| 76.0
| ### |
2025-Jan-10 Fri
| ###
| 3.485
| ###
| 3.4
| 1,247,341
| 4,262,787
| ###
| ###
| ### |
2025-Jan-09 Thu
| 3.4
| 3.42
| ###
| ###
| 1,055,023
| ###
| -1.2
| ###
| ### |
2025-Jan-08 Wed
| ###
| 3.42
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-07 Tue
| ###
| ###
| 3.27
| ###
| 1,738,022
| ###
| ###
| 77.4
| 25.7 |
2025-Jan-06 Mon
| 3.4
| 3.45
| ###
| ###
| ###
| ###
| -2.6
| 18.7
| ### |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 1,052,623
| 3,521,023
| ###
| 72.7
| 25.7 |
2025-Jan-02 Thu
| 3.25
| ###
| 3.23
| 3.28
| ###
| ###
| 0.9
| ###
| ### |
2024-Dec-31 Tue
| ###
| ###
| ###
| 3.25
| ###
| 2,889,224
| ###
| 17.7
| 25.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| ###
| 2,146,085
| ###
| ###
| 25.6 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 676,958
| ###
| ###
| ###
| ### |
2024-Dec-24 Tue
| ###
| 3.42
| ###
| ###
| ###
| 3,147,671
| -2.7
| 11.6
| 25.4 |
2024-Dec-23 Mon
| 3.44
| 3.47
| ###
| 3.4
| 1,435,975
| ###
| ###
| ###
| ### |
2024-Dec-20 Fri
| 3.45
| 3.45
| ###
| ###
| 4,348,352
| ###
| ###
| 21.8
| ### |
2024-Dec-19 Thu
| ###
| 3.56
| 3.345
| 3.48
| 3,054,053
| ###
| ###
| 90.0
| ### |
2024-Dec-18 Wed
| ###
| ###
| 3.51
| 3.54
| ###
| ###
| ###
| 11.3
| ### |
|
Enhanced    Basic Format Daily Prices for EMR    Bottom  |
Basic Prices for EMR
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-16 22:25:15 thru 2025-06-16 22:25:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|