End of day Prices (Enhanced format), last 120 Days for (ERM) EMMERSON RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2025-May-29 Thu
| ###
| 0.1325
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-28 Wed
| ###
| 0.1375
| ###
| ###
| 488,528
| 65,340
| ###
| ###
| ### |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 89.9
| ### |
2025-May-26 Mon
| 0.125
| ###
| 0.125
| ###
| 200,979
| 25,624
| ###
| 90.5
| ### |
2025-May-23 Fri
| 0.125
| ###
| 0.125
| 0.125
| 46,882
| 5,977
| ###
| ###
| -12.5 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-21 Wed
| 0.125
| ###
| 0.125
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-20 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| ###
| 46,427
| ###
| 65.3
| -12.5 |
2025-May-19 Mon
| ###
| ###
| 0.125
| 0.125
| 462,042
| ###
| -3.8
| 16.7
| -12.5 |
2025-May-16 Fri
| ###
| ###
| 0.125
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-15 Thu
| ###
| ###
| 0.125
| ###
| ###
| ###
| -7.1
| ###
| ### |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| ###
| 3,529
| ###
| 88.3
| ### |
2025-May-13 Tue
| 0.145
| 0.145
| ###
| ###
| 291,826
| 41,585
| -3.4
| ###
| ### |
2025-May-12 Mon
| 0.145
| 0.145
| ###
| ###
| ###
| ###
| -3.4
| 15.6
| ### |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 168,041
| 23,945
| ###
| ###
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 566,329
| ###
| 7.1
| ###
| ### |
2025-May-07 Wed
| ###
| 0.145
| ###
| 0.145
| 168,942
| 23,651
| ###
| ###
| -14.5 |
2025-May-06 Tue
| ###
| 0.145
| ###
| ###
| ###
| 103,322
| ###
| ###
| ### |
2025-May-05 Mon
| 0.145
| 0.145
| ###
| ###
| ###
| 8,053
| -3.4
| ###
| ### |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 105,240
| ###
| ###
| ###
| ### |
2025-May-01 Thu
| ###
| 0.145
| ###
| ###
| 251,081
| 35,779
| ###
| 65.9
| ### |
2025-Apr-30 Wed
| 0.145
| 0.145
| ###
| ###
| ###
| ###
| -3.4
| 15.0
| ### |
2025-Apr-29 Tue
| ###
| 0.145
| ###
| 0.145
| 219,689
| ###
| 3.6
| 85.1
| -14.5 |
2025-Apr-28 Mon
| 0.155
| 0.155
| ###
| ###
| ###
| 71,477
| -9.7
| ###
| ### |
2025-Apr-24 Thu
| ###
| 0.155
| 0.145
| ###
| ###
| ###
| ###
| 58.9
| ### |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 626,726
| 90,875
| ###
| ###
| ### |
2025-Apr-22 Tue
| ###
| ###
| 0.145
| 0.145
| 426,473
| ###
| ###
| 19.3
| -14.5 |
2025-Apr-17 Thu
| 0.145
| ###
| 0.145
| 0.145
| 304,726
| 44,947
| ###
| 59.3
| -14.5 |
2025-Apr-16 Wed
| ###
| ###
| ###
| 0.145
| 1,858,754
| 264,872
| ###
| 93.9
| -14.5 |
2025-Apr-15 Tue
| ###
| 0.1375
| ###
| ###
| 841,728
| 112,581
| 3.8
| ###
| -13.5 |
2025-Apr-14 Mon
| 0.125
| ###
| 0.125
| 0.125
| ###
| 71,858
| ###
| 62.5
| -12.5 |
2025-Apr-11 Fri
| ###
| ###
| ###
| 0.125
| ###
| ###
| ###
| 3.9
| -12.5 |
2025-Apr-10 Thu
| ###
| 0.1325
| 0.125
| 0.125
| ###
| ###
| -3.8
| ###
| -12.5 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 13.0
| ###
| ### |
2025-Apr-08 Tue
| ###
| 0.125
| ###
| ###
| ###
| 92,521
| ###
| ###
| ### |
2025-Apr-07 Mon
| ###
| 0.125
| ###
| ###
| 2,841,779
| 316,858
| ###
| ###
| -10.5 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| ###
| 42,551
| -3.6
| 24.4
| -13.5 |
2025-Apr-03 Thu
| 0.145
| 0.145
| ###
| ###
| 330,470
| ###
| -3.4
| ###
| ### |
2025-Apr-02 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 784,781
| ###
| ###
| 74.8
| -14.5 |
2025-Apr-01 Tue
| ###
| ###
| 0.145
| 0.145
| ###
| ###
| ###
| 15.9
| -14.5 |
2025-Mar-31 Mon
| ###
| ###
| ###
| 0.145
| ###
| 21,328
| ###
| 18.1
| -14.5 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| ###
| 76,351
| ###
| ###
| ### |
2025-Mar-27 Thu
| ###
| 0.145
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-26 Wed
| 0.125
| ###
| 0.125
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| 0.125
| 389,041
| ###
| ###
| 4.2
| -12.5 |
2025-Mar-24 Mon
| ###
| ###
| 0.125
| ###
| 906,722
| 120,140
| -3.6
| 15.7
| -13.5 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| ###
| 278,371
| ###
| ###
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| 86,955
| ###
| 57.3
| ### |
2025-Mar-19 Wed
| ###
| ###
| 0.1225
| ###
| 2,122,579
| 273,282
| ###
| 69.8
| ### |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| ###
| 43,187
| ###
| 95.5
| ### |
2025-Mar-17 Mon
| 0.125
| 0.125
| ###
| ###
| 447,822
| 54,858
| ###
| 10.5
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| 0.125
| ###
| 117,251
| ###
| ###
| -12.5 |
2025-Mar-13 Thu
| 0.1175
| 0.1225
| ###
| ###
| ###
| 121,085
| 2.1
| ###
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 586,941
| ###
| 4.5
| 91.1
| -11.5 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.6
| ### |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.2
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.5
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 91.5
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -4.3
| ###
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 710,843
| 83,524
| ###
| ###
| -11.5 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 325,971
| ###
| ###
| 17.7
| -11.5 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 4.3
| 90.1
| ### |
2025-Feb-26 Wed
| 0.1175
| ###
| ###
| ###
| ###
| 55,872
| -2.1
| 25.6
| -11.5 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| ###
| 148,288
| 4.5
| ###
| -11.5 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| ###
| 155,755
| -4.3
| 11.9
| ### |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 155,426
| 17,485
| 4.5
| ###
| -11.5 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| 17,159
| -4.3
| 10.5
| ### |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 365,926
| ###
| 4.5
| 92.3
| -11.5 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| ###
| 12,858
| ###
| 72.5
| ### |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 38,022
| 4,182
| -4.3
| ###
| ### |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 292,550
| 31,449
| ###
| 90.7
| ### |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| ###
| 83,077
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.9
| ### |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| ###
| 117,820
| -4.3
| 10.5
| ### |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| ###
| -10.5 |
2025-Feb-07 Fri
| ###
| 0.1125
| ###
| ###
| ###
| 62,457
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| 135,153
| ###
| ###
| -11.5 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 916,783
| ###
| ###
| 90.6
| ### |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| ###
| 194,356
| ###
| ###
| ### |
2025-Feb-03 Mon
| ###
| ###
| ###
| 0.1075
| ###
| ###
| 2.4
| 89.6
| -10.8 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| 2,014,877
| 210,554
| ###
| 92.2
| -10.5 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| ###
| 349,378
| 5.4
| 94.3
| -9.8 |
2025-Jan-29 Wed
| 0.089
| ###
| 0.089
| ###
| ###
| 411,083
| 3.4
| 86.7
| -9.2 |
2025-Jan-28 Tue
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| ### |
2025-Jan-24 Fri
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| ### |
2025-Jan-23 Thu
| 0.086
| 0.086
| 0.083
| 0.083
| ###
| ###
| -3.5
| ###
| ### |
2025-Jan-22 Wed
| 0.084
| 0.087
| 0.083
| 0.087
| 1,030,723
| ###
| 3.6
| 89.7
| -8.7 |
2025-Jan-21 Tue
| 0.083
| 0.088
| 0.082
| 0.083
| 1,460,748
| ###
| ###
| ###
| ### |
2025-Jan-20 Mon
| 0.079
| 0.084
| 0.079
| 0.081
| 1,244,450
| 101,422
| ###
| 88.3
| ### |
2025-Jan-17 Fri
| 0.073
| 0.077
| 0.073
| 0.077
| ###
| ###
| 5.5
| 93.1
| -7.7 |
2025-Jan-16 Thu
| 0.075
| 0.075
| ###
| 0.0725
| 542,358
| ###
| ###
| 11.0
| -7.3 |
2025-Jan-15 Wed
| 0.076
| 0.076
| 0.075
| 0.075
| 300,628
| ###
| ###
| 24.0
| -7.5 |
2025-Jan-14 Tue
| ###
| ###
| 0.075
| 0.076
| 460,358
| 35,677
| ###
| ###
| ### |
2025-Jan-13 Mon
| 0.079
| 0.079
| 0.078
| 0.078
| ###
| ###
| ###
| ###
| -7.8 |
2025-Jan-10 Fri
| 0.079
| 0.079
| 0.078
| 0.078
| ###
| ###
| ###
| 23.8
| -7.8 |
2025-Jan-09 Thu
| 0.078
| 0.079
| 0.078
| 0.079
| ###
| 21,940
| 1.3
| 82.1
| ### |
2025-Jan-08 Wed
| ###
| ###
| 0.078
| 0.078
| ###
| ###
| ###
| ###
| -7.8 |
2025-Jan-07 Tue
| 0.082
| 0.082
| 0.079
| 0.079
| 349,182
| ###
| -3.7
| 13.0
| ### |
2025-Jan-06 Mon
| 0.086
| 0.086
| ###
| 0.081
| 1,271,544
| ###
| ###
| ###
| ### |
2025-Jan-03 Fri
| 0.079
| 0.087
| 0.079
| 0.087
| ###
| ###
| 10.1
| 97.3
| -8.7 |
2025-Jan-02 Thu
| 0.076
| 0.079
| 0.076
| 0.079
| ###
| ###
| 3.9
| ###
| ### |
2024-Dec-31 Tue
| 0.076
| 0.077
| 0.076
| 0.077
| 32,676
| ###
| ###
| 81.6
| -7.7 |
2024-Dec-30 Mon
| 0.077
| 0.077
| 0.076
| 0.076
| ###
| ###
| ###
| 20.2
| ### |
2024-Dec-27 Fri
| 0.074
| 0.076
| 0.074
| 0.075
| ###
| ###
| 1.4
| 74.2
| -7.5 |
2024-Dec-24 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| ###
| ###
| ###
| 65.1
| -7.4 |
2024-Dec-23 Mon
| 0.075
| 0.075
| 0.074
| 0.074
| ###
| ###
| ###
| 15.9
| -7.4 |
2024-Dec-20 Fri
| 0.073
| 0.075
| 0.073
| 0.075
| 33,347
| ###
| 2.7
| 85.0
| -7.5 |
2024-Dec-19 Thu
| 0.075
| 0.075
| 0.073
| 0.074
| 456,982
| ###
| ###
| 27.9
| -7.4 |
2024-Dec-18 Wed
| 0.078
| 0.079
| 0.074
| 0.079
| ###
| ###
| 1.3
| 77.6
| ### |
2024-Dec-17 Tue
| 0.074
| 0.078
| 0.072
| 0.076
| ###
| ###
| ###
| ###
| ### |
2024-Dec-16 Mon
| ###
| 0.072
| ###
| ###
| ###
| ###
| ###
| 98.8
| ### |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-12 Thu
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| -5.7 |
2024-Dec-11 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| -5.7 |
2024-Dec-10 Tue
| 0.057
| 0.057
| 0.057
| 0.057
| ###
| ###
| ###
| 72.3
| -5.7 |
2024-Dec-09 Mon
| 0.0575
| 0.058
| 0.057
| 0.057
| ###
| ###
| -0.9
| 34.3
| -5.7 |
2024-Dec-06 Fri
| ###
| ###
| 0.054
| 0.056
| 388,427
| ###
| ###
| 3.8
| ### |
2024-Dec-05 Thu
| 0.057
| 0.059
| 0.057
| 0.059
| ###
| 1,548
| ###
| 87.9
| ### |
2024-Dec-04 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| ###
| 23
| ###
| 66.1
| ### |
|