End of day Prices (full format), 150 Days for (EMR) EMERALD RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2022-Jul-27 Wed
| 0.9325
| ###
| 0.925
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 87,378
| 0
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 0.8975
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 0.89
| ###
| 0.8875
| ###
| 300,322
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 0.855
| 0.89
| 0.85
| 0.89
| 146,527
| 127,478
| ###
| ###
| ### |
2022-Jul-18 Mon
| ###
| ###
| 0.85
| 0.87
|
|
| 13.3
| 13.3
| 0.1 |
2022-Jul-15 Fri
| ###
| ###
| 0.88
| ###
| 147,247
| 64,788
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 0.89
| ###
| 0.885
| ###
| 546,148
| 241,670
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 0.87
| 0.89
| 0.855
| 0.89
|
|
| 83.4
| 83.4
| ### |
2022-Jul-12 Tue
| 0.875
| 0.875
| 0.825
| 0.87
| 459,850
| 390,872
| 48.6
| 48.6
| 0.1 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| 1.075
| ###
| 1.075
|
|
| 80.9
| 80.9
| ### |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
| 184,480
| 0
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| 1.145
|
|
| 25.9
| 25.9
| ### |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 137,777
| 0
| 11.0
| 11.0
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 129,959
| 0
| 78.6
| 78.6
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 1.185
| 1.145
| ###
| 198,884
| ###
| 82.6
| 82.6
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 284,943
| 0
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 1.175
| 1.2
| 1.175
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2022-Jun-15 Wed
| 1.175
| 1.185
| ###
| ###
| 534,678
| ###
| 79.9
| 79.9
| 0.0 |
2022-Jun-14 Tue
| 1.2
| ###
| ###
| ###
| 482,484
| 0
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 1.2
| 1.2
| ###
| ###
| 128,429
| 77,057
| 45.3
| 45.3
| 0.0 |
2022-Jun-09 Thu
| 1.22
| 1.23
| 1.21
| 1.23
| 346,548
| 422,788
| ###
| ###
| 0.1 |
2022-Jun-08 Wed
| 1.225
| 1.23
| 1.22
| 1.22
| 2,349,823
| ###
| ###
| ###
| 0.1 |
2022-Jun-07 Tue
| 1.22
| 1.225
| ###
| 1.225
| 25,155
| ###
| ###
| ###
| 0.1 |
2022-Jun-06 Mon
| ###
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2022-Jun-03 Fri
| 1.255
| 1.255
| 1.22
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2022-Jun-02 Thu
| 1.2
| 1.28
| 1.2
| 1.255
| 3,286,653
| 4,075,449
| ###
| ###
| ### |
2022-Jun-01 Wed
| 1.21
| 1.23
| 1.21
| 1.23
|
|
| 88.0
| 88.0
| 0.1 |
2022-May-31 Tue
| 1.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 1.22
| 1.225
| ###
| 1.22
| 1,208,129
| 739,979
| 61.2
| 61.2
| 0.1 |
2022-May-27 Fri
| 1.21
| 1.22
| ###
| 1.22
| 247,083
| 150,720
| 76.8
| 76.8
| 0.1 |
2022-May-26 Thu
| 1.22
| 1.22
| ###
| 1.21
| 314,920
| ###
| ###
| ###
| ### |
2022-May-25 Wed
| ###
| ###
| ###
| 1.21
|
|
| ###
| ###
| ### |
2022-May-24 Tue
| 1.2
| 1.23
| 1.185
| 1.2
|
|
| ###
| ###
| 0.1 |
2022-May-23 Mon
| ###
| 1.23
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2022-May-20 Fri
| ###
| ###
| 1.155
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 315,978
| 0
| 96.2
| 96.2
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2022-May-12 Thu
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2022-May-10 Tue
| ###
| 1.125
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2022-May-09 Mon
| ###
| 1.125
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 1.085
| ###
| 306,984
| ###
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 243,747
| 0
| 87.4
| 87.4
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 199,378
| 0
| 84.2
| 84.2
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
| 408,088
| 0
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2022-Apr-29 Fri
| 1.21
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2022-Apr-28 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Apr-26 Tue
| 1.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| 1.25
| 1.2525
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2022-Apr-21 Thu
| 1.26
| 1.26
| ###
| 1.25
| 27,048
| 17,040
| 35.8
| 35.8
| ### |
2022-Apr-20 Wed
| 1.29
| 1.29
| 1.23
| 1.23
| 163,159
| 205,580
| 10.2
| 10.2
| 0.1 |
2022-Apr-19 Tue
| 1.225
| ###
| 1.225
| 1.29
|
|
| 92.3
| 92.3
| 0.1 |
2022-Apr-14 Thu
| 1.185
| 1.25
| 1.185
| 1.23
| 375,270
| ###
| 89.3
| 89.3
| 0.1 |
2022-Apr-13 Wed
| 1.2
| 1.2225
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2022-Apr-12 Tue
| ###
| 1.23
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2022-Apr-11 Mon
| ###
| 1.21
| ###
| ###
| 282,886
| 171,146
| 87.6
| 87.6
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| 1.125
| ###
| 445,445
| ###
| 78.8
| 78.8
| 0.0 |
2022-Apr-07 Thu
| ###
| 1.155
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 1.22
| 1.22
| 1.155
| 1.155
| 203,643
| 241,826
| 7.6
| 7.6
| 0.1 |
2022-Apr-05 Tue
| 1.25
| 1.27
| 1.22
| 1.22
| 1,228,785
| ###
| 26.1
| 26.1
| 0.1 |
2022-Apr-04 Mon
| ###
| 1.24
| ###
| 1.24
| 996,748
| 617,983
| 91.5
| 91.5
| 0.1 |
2022-Apr-01 Fri
| 1.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 1.1375
| 1.145
| 1.125
| 1.145
|
|
| ###
| ###
| ### |
2022-Mar-30 Wed
| ###
| 1.145
| ###
| 1.145
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| ###
| ###
| 1.125
| ###
| 19,554
| ###
| 61.3
| 61.3
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| 1.145
| 309,721
| 0
| 88.8
| 88.8
| ### |
2022-Mar-25 Fri
| ###
| 1.145
| ###
| ###
| 907,742
| 519,682
| 86.1
| 86.1
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 453,150
| 0
| 77.9
| 77.9
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2022-Mar-21 Mon
| ###
| 1.075
| ###
| ###
| 136,549
| ###
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| 1.075
| 1.055
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2022-Mar-17 Thu
| ###
| 1.075
| 1.055
| ###
| 78,944
| 84,075
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| 1.075
| ###
| 1.075
| 68,146
| 36,628
| ###
| ###
| ### |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 215,457
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 139,824
| 0
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 1.085
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 454,554
| 0
| 27.7
| 27.7
| 0.0 |
2022-Mar-07 Mon
| 1.145
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| 1.145
| 372,989
| 0
| 79.0
| 79.0
| ### |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| 347,772
| 0
| 69.2
| 69.2
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 426,073
| 0
| 84.4
| 84.4
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| 251,082
| 0
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 446,987
| 0
| 67.9
| 67.9
| 0.0 |
2022-Feb-24 Thu
| 1.125
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2022-Feb-23 Wed
| 1.085
| ###
| 1.085
| ###
| 202,941
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 69,475
| 0
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 283,653
| 0
| 70.7
| 70.7
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 493,877
| 0
| 89.8
| 89.8
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 301,173
| 0
| 95.7
| 95.7
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 1.045
| 1.055
| 45,056
| 23,541
| 33.5
| 33.5
| 0.1 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-Feb-09 Wed
| 1.055
| 1.055
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2022-Feb-08 Tue
| 1.055
| ###
| 1.045
| ###
| 220,023
| ###
| 64.3
| 64.3
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2022-Feb-03 Thu
| 1.055
| ###
| ###
| ###
| 348,781
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 1.055
| ###
| 316,329
| ###
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| 1.085
| ###
| ###
| 277,187
| 150,373
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
| 498,053
| 0
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 1.085
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-07 Fri
| ###
| 1.2
| ###
| ###
| 971,551
| ###
| 81.7
| 81.7
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| 1.075
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| 343,649
| 0
| 64.9
| 64.9
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 67,149
| 0
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 26,576
| 0
| 70.2
| 70.2
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 132,628
| 0
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 1.055
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
| 183,726
| 0
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| 1.055
| ###
| 446,384
| ###
| 75.4
| 75.4
| 0.0 |
2021-Dec-20 Mon
| 1.075
| ###
| ###
| ###
|
|
| 50.3
| 50.3
| 0.0 |
|