ASX - Delayed Quote AUD
Emerald Resources NL (EMR.AX)
4.1300
0.0000
(0.00%)
As of 2:57:00 PM GMT+10. Market Open.
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 4.0000 | 4.1900 | 4.1100 | 4.1300 | 4.1300 | 411,880 |
| May 2, 2025 | 4.0000 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 2,724,915 |
| May 1, 2025 | 4.0500 | 4.1100 | 4.0200 | 4.0500 | 4.0500 | 1,663,377 |
| Apr 30, 2025 | 4.0900 | 4.1200 | 3.9700 | 4.0100 | 4.0100 | 1,883,547 |
| Apr 29, 2025 | 3.9200 | 4.0400 | 3.9150 | 4.0300 | 4.0300 | 2,999,732 |
| Apr 28, 2025 | 3.9900 | 4.0500 | 3.8850 | 3.9000 | 3.9000 | 3,716,615 |
| Apr 24, 2025 | 3.9900 | 4.1000 | 3.9700 | 4.0400 | 4.0400 | 2,110,495 |
| Apr 23, 2025 | 4.2800 | 4.2900 | 3.8900 | 3.9100 | 3.9100 | 4,076,570 |
| Apr 22, 2025 | 4.3400 | 4.4800 | 4.3100 | 4.4400 | 4.4400 | 2,158,858 |
| Apr 17, 2025 | 4.2700 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 2,214,646 |
| Apr 16, 2025 | 4.1600 | 4.2900 | 4.1550 | 4.2500 | 4.2500 | 2,119,087 |
| Apr 15, 2025 | 4.1500 | 4.2200 | 4.1200 | 4.1900 | 4.1900 | 3,088,658 |
| Apr 14, 2025 | 4.1500 | 4.1900 | 4.1000 | 4.1500 | 4.1500 | 3,213,315 |
| Apr 11, 2025 | 3.8400 | 4.1200 | 3.7700 | 4.1200 | 4.1200 | 5,537,947 |
| Apr 10, 2025 | 3.8000 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 3,871,369 |
| Apr 9, 2025 | 3.7800 | 3.8550 | 3.6300 | 3.6300 | 3.6300 | 3,400,507 |
| Apr 8, 2025 | 3.7000 | 3.8600 | 3.6600 | 3.8600 | 3.8600 | 1,833,883 |
| Apr 7, 2025 | 3.5100 | 3.6600 | 3.4100 | 3.6400 | 3.6400 | 3,740,313 |
| Apr 4, 2025 | 3.8000 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 2,738,324 |
| Apr 3, 2025 | 3.6800 | 3.9100 | 3.6400 | 3.8500 | 3.8500 | 1,957,389 |
| Apr 2, 2025 | 3.7900 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 2,817,629 |
| Apr 1, 2025 | 3.7600 | 3.7900 | 3.6800 | 3.6900 | 3.6900 | 1,440,429 |
| Mar 31, 2025 | 3.8000 | 3.8100 | 3.7000 | 3.7000 | 3.7000 | 1,347,201 |
| Mar 28, 2025 | 3.8200 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 1,608,727 |
| Mar 27, 2025 | 3.8200 | 3.8500 | 3.7600 | 3.7800 | 3.7800 | 1,175,461 |
| Mar 26, 2025 | 3.8500 | 3.9000 | 3.7800 | 3.8300 | 3.8300 | 1,671,049 |
| Mar 25, 2025 | 3.7900 | 3.8800 | 3.7900 | 3.8000 | 3.8000 | 1,842,983 |
| Mar 24, 2025 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | 3.8500 | 2,183,993 |
| Mar 21, 2025 | 3.9200 | 4.0350 | 3.8100 | 4.0000 | 4.0000 | 3,685,643 |
| Mar 20, 2025 | 4.0800 | 4.1800 | 4.0600 | 4.1600 | 4.1600 | 1,586,517 |
| Mar 19, 2025 | 4.1300 | 4.1950 | 4.0600 | 4.0800 | 4.0800 | 1,689,163 |
| Mar 18, 2025 | 4.1100 | 4.1300 | 4.0550 | 4.1200 | 4.1200 | 917,400 |
| Mar 17, 2025 | 4.1000 | 4.1300 | 4.0200 | 4.0500 | 4.0500 | 874,225 |
| Mar 14, 2025 | 4.1000 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 1,262,478 |
| Mar 13, 2025 | 3.9900 | 4.0500 | 3.9450 | 4.0100 | 4.0100 | 1,630,558 |
| Mar 12, 2025 | 3.9000 | 3.9300 | 3.8300 | 3.8800 | 3.8800 | 2,461,770 |
| Mar 11, 2025 | 3.9500 | 3.9700 | 3.8100 | 3.8800 | 3.8800 | 1,715,878 |
| Mar 10, 2025 | 4.0000 | 4.0600 | 3.9300 | 4.0200 | 4.0200 | 900,196 |
| Mar 7, 2025 | 4.0200 | 4.0200 | 3.9200 | 3.9400 | 3.9400 | 1,077,387 |
| Mar 6, 2025 | 3.9900 | 4.0100 | 3.9200 | 4.0100 | 4.0100 | 1,040,205 |
| Mar 5, 2025 | 3.8700 | 3.9400 | 3.8000 | 3.9400 | 3.9400 | 1,658,104 |
| Mar 4, 2025 | 3.9400 | 4.0200 | 3.8700 | 3.8900 | 3.8900 | 2,368,821 |
| Mar 3, 2025 | 4.0500 | 4.1000 | 3.8900 | 4.0500 | 4.0500 | 2,061,056 |
| Feb 28, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Feb 27, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Feb 26, 2025 | 4.0300 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 908,972 |
| Feb 25, 2025 | 4.0100 | 4.1000 | 3.9700 | 4.0300 | 4.0300 | 1,092,926 |
| Feb 24, 2025 | 4.0400 | 4.0400 | 3.9300 | 4.0000 | 4.0000 | 2,300,074 |
| Feb 21, 2025 | 4.2200 | 4.2700 | 4.0950 | 4.1100 | 4.1100 | 1,350,310 |
| Feb 20, 2025 | 4.0600 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 1,934,064 |
| Feb 19, 2025 | 4.1000 | 4.1300 | 4.0300 | 4.0600 | 4.0600 | 937,600 |
| Feb 18, 2025 | 4.0200 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 1,033,141 |
| Feb 17, 2025 | 4.1600 | 4.1700 | 4.0300 | 4.0700 | 4.0700 | 1,324,288 |
| Feb 14, 2025 | 4.2500 | 4.2650 | 4.1700 | 4.2000 | 4.2000 | 2,925,429 |
| Feb 13, 2025 | 4.2000 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 1,273,986 |
| Feb 12, 2025 | 4.3000 | 4.3000 | 4.1100 | 4.1300 | 4.1300 | 2,848,849 |
| Feb 11, 2025 | 4.5400 | 4.5400 | 4.3150 | 4.3300 | 4.3300 | 3,334,596 |
| Feb 10, 2025 | 4.4500 | 4.4900 | 4.3750 | 4.4500 | 4.4500 | 2,031,614 |
| Feb 7, 2025 | 4.4300 | 4.5150 | 4.4000 | 4.4300 | 4.4300 | 2,086,950 |
| Feb 6, 2025 | 4.4200 | 4.4500 | 4.3500 | 4.4300 | 4.4300 | 1,730,529 |
| Feb 5, 2025 | 4.2500 | 4.4000 | 4.2400 | 4.4000 | 4.4000 | 2,667,655 |
| Feb 4, 2025 | 4.3400 | 4.3700 | 4.2600 | 4.2700 | 4.2700 | 2,974,026 |
| Feb 3, 2025 | 4.2100 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 2,626,977 |
| Jan 31, 2025 | 4.1800 | 4.3500 | 4.1700 | 4.3300 | 4.3300 | 2,539,277 |
| Jan 30, 2025 | 3.9500 | 4.1900 | 3.9200 | 4.1400 | 4.1400 | 3,485,742 |
| Jan 29, 2025 | 3.7500 | 3.9200 | 3.7400 | 3.8900 | 3.8900 | 1,994,184 |
| Jan 28, 2025 | 3.7200 | 3.7300 | 3.6100 | 3.7100 | 3.7100 | 2,268,701 |
| Jan 24, 2025 | 3.7500 | 3.7900 | 3.6700 | 3.7700 | 3.7700 | 1,173,737 |
| Jan 23, 2025 | 3.7000 | 3.8200 | 3.6800 | 3.7400 | 3.7400 | 2,413,870 |
| Jan 22, 2025 | 3.6500 | 3.7200 | 3.6200 | 3.7000 | 3.7000 | 1,314,948 |
| Jan 21, 2025 | 3.5700 | 3.6600 | 3.5300 | 3.6400 | 3.6400 | 951,802 |
| Jan 20, 2025 | 3.5800 | 3.5900 | 3.5100 | 3.5100 | 3.5100 | 673,695 |
| Jan 17, 2025 | 3.5700 | 3.5850 | 3.5000 | 3.5600 | 3.5600 | 1,903,452 |
| Jan 16, 2025 | 3.4800 | 3.5900 | 3.4550 | 3.5600 | 3.5600 | 2,553,871 |
| Jan 15, 2025 | 3.4600 | 3.4600 | 3.3800 | 3.4100 | 3.4100 | 1,010,316 |
| Jan 14, 2025 | 3.3200 | 3.4100 | 3.2900 | 3.4100 | 3.4100 | 1,914,464 |
| Jan 13, 2025 | 3.3700 | 3.3900 | 3.3100 | 3.3700 | 3.3700 | 1,347,977 |
| Jan 10, 2025 | 3.3900 | 3.4850 | 3.3500 | 3.4000 | 3.4000 | 1,247,341 |
| Jan 9, 2025 | 3.4000 | 3.4200 | 3.3300 | 3.3600 | 3.3600 | 1,055,023 |
| Jan 8, 2025 | 3.3300 | 3.4200 | 3.3300 | 3.3900 | 3.3900 | 1,528,366 |
| Jan 7, 2025 | 3.3100 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 1,738,022 |
| Jan 6, 2025 | 3.4000 | 3.4500 | 3.3000 | 3.3100 | 3.3100 | 1,270,134 |
| Jan 3, 2025 | 3.3100 | 3.3800 | 3.3100 | 3.3400 | 3.3400 | 1,052,623 |
| Jan 2, 2025 | 3.2500 | 3.3100 | 3.2300 | 3.2800 | 3.2800 | 790,736 |
| Dec 31, 2024 | 3.3000 | 3.3000 | 3.2350 | 3.2500 | 3.2500 | 884,231 |
| Dec 30, 2024 | 3.3200 | 3.3700 | 3.3000 | 3.3300 | 3.3300 | 643,504 |
| Dec 27, 2024 | 3.3100 | 3.3900 | 3.3100 | 3.3700 | 3.3700 | 676,958 |
| Dec 24, 2024 | 3.3900 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 936,807 |
| Dec 23, 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4000 | 3.4000 | 1,435,975 |
| Dec 20, 2024 | 3.4500 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 4,348,352 |
| Dec 19, 2024 | 3.3700 | 3.5600 | 3.3450 | 3.4800 | 3.4800 | 3,054,053 |
| Dec 18, 2024 | 3.6800 | 3.6800 | 3.5100 | 3.5400 | 3.5400 | 3,636,596 |
| Dec 17, 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 1,347,119 |
| Dec 16, 2024 | 3.6400 | 3.6850 | 3.5900 | 3.6000 | 3.6000 | 3,540,598 |
| Dec 13, 2024 | 3.7800 | 3.7900 | 3.6500 | 3.7100 | 3.7100 | 1,599,058 |
| Dec 12, 2024 | 3.9400 | 3.9700 | 3.8000 | 3.8200 | 3.8200 | 1,109,218 |
| Dec 11, 2024 | 3.8400 | 3.8500 | 3.7500 | 3.8300 | 3.8300 | 1,352,905 |
| Dec 10, 2024 | 3.7900 | 3.8750 | 3.7600 | 3.8200 | 3.8200 | 4,746,898 |
| Dec 9, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 1,447,959 |
| Dec 6, 2024 | 3.6100 | 3.7300 | 3.6100 | 3.6500 | 3.6500 | 1,332,818 |
| Dec 5, 2024 | 3.7200 | 3.7300 | 3.6100 | 3.7200 | 3.7200 | 1,506,663 |
| Dec 4, 2024 | 3.6000 | 3.6200 | 3.5400 | 3.6000 | 3.6000 | 1,041,999 |
| Dec 3, 2024 | 3.5700 | 3.5750 | 3.5000 | 3.5700 | 3.5700 | 1,167,318 |
| Dec 2, 2024 | 3.6500 | 3.6700 | 3.5000 | 3.5600 | 3.5600 | 865,923 |
| Nov 29, 2024 | 3.6600 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | 1,530,510 |
| Nov 28, 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 1,288,745 |
| Nov 27, 2024 | 3.6100 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 1,438,458 |
| Nov 26, 2024 | 3.5700 | 3.6450 | 3.5300 | 3.5800 | 3.5800 | 1,877,650 |
| Nov 25, 2024 | 3.8800 | 3.8800 | 3.6000 | 3.7100 | 3.7100 | 3,562,007 |
| Nov 22, 2024 | 3.7200 | 3.7200 | 3.6300 | 3.7000 | 3.7000 | 1,487,223 |
| Nov 21, 2024 | 3.6200 | 3.7100 | 3.5800 | 3.6700 | 3.6700 | 2,896,501 |
| Nov 20, 2024 | 3.6900 | 3.6900 | 3.5550 | 3.5900 | 3.5900 | 1,851,941 |
| Nov 19, 2024 | 3.6400 | 3.6550 | 3.5600 | 3.6100 | 3.6100 | 3,137,989 |
| Nov 18, 2024 | 3.3800 | 3.5900 | 3.3300 | 3.5500 | 3.5500 | 3,431,305 |
| Nov 15, 2024 | 3.6000 | 3.6500 | 3.3600 | 3.4600 | 3.4600 | 3,849,180 |
| Nov 14, 2024 | 3.6500 | 3.6600 | 3.4900 | 3.4900 | 3.4900 | 14,798,046 |
| Nov 13, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 2,606,822 |
| Nov 12, 2024 | 3.7900 | 3.8050 | 3.6500 | 3.7400 | 3.7400 | 3,063,891 |
| Nov 11, 2024 | 3.8500 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 2,063,683 |
| Nov 8, 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8500 | 3.8500 | 1,446,712 |
| Nov 7, 2024 | 3.9500 | 3.9800 | 3.7200 | 3.7900 | 3.7900 | 4,825,509 |
| Nov 6, 2024 | 4.1900 | 4.2000 | 4.0600 | 4.0600 | 4.0600 | 924,464 |
| Nov 5, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 994,573 |
| Nov 4, 2024 | 4.2500 | 4.2500 | 4.1450 | 4.2200 | 4.2200 | 1,110,730 |
| Nov 1, 2024 | 4.1500 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 997,607 |
| Oct 31, 2024 | 4.1800 | 4.2200 | 4.1450 | 4.2200 | 4.2200 | 1,063,576 |
| Oct 30, 2024 | 4.2000 | 4.3000 | 4.1500 | 4.1900 | 4.1900 | 2,298,611 |
| Oct 29, 2024 | 4.2300 | 4.2800 | 4.1850 | 4.2100 | 4.2100 | 1,127,539 |
| Oct 28, 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2200 | 4.2200 | 1,264,335 |
| Oct 25, 2024 | 4.2500 | 4.3100 | 4.1800 | 4.2800 | 4.2800 | 1,302,991 |
| Oct 24, 2024 | 4.2900 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 1,762,349 |
| Oct 23, 2024 | 4.3700 | 4.4000 | 4.3400 | 4.3900 | 4.3900 | 971,611 |
| Oct 22, 2024 | 4.3800 | 4.3800 | 4.3100 | 4.3600 | 4.3600 | 1,748,752 |
| Oct 21, 2024 | 4.2900 | 4.4100 | 4.2800 | 4.4100 | 4.4100 | 2,221,199 |
| Oct 18, 2024 | 4.2500 | 4.2700 | 4.1900 | 4.2000 | 4.2000 | 1,496,902 |
| Oct 17, 2024 | 4.2300 | 4.3100 | 4.1800 | 4.2700 | 4.2700 | 2,379,380 |
| Oct 16, 2024 | 4.1500 | 4.2100 | 4.1400 | 4.1500 | 4.1500 | 1,684,255 |
| Oct 15, 2024 | 4.0300 | 4.1800 | 4.0200 | 4.1600 | 4.1600 | 2,783,669 |
| Oct 14, 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0200 | 4.0200 | 2,091,367 |
| Oct 11, 2024 | 3.9100 | 4.0250 | 3.9100 | 3.9900 | 3.9900 | 1,440,024 |
| Oct 10, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8900 | 3.8900 | 642,270 |
| Oct 9, 2024 | 3.7900 | 3.8300 | 3.7500 | 3.7900 | 3.7900 | 765,075 |
| Oct 8, 2024 | 3.6500 | 3.8100 | 3.6500 | 3.7700 | 3.7700 | 1,613,287 |
| Oct 7, 2024 | 3.7900 | 3.8000 | 3.7000 | 3.7300 | 3.7300 | 711,506 |
| Oct 4, 2024 | 3.7300 | 3.8200 | 3.6400 | 3.8100 | 3.8100 | 1,420,349 |
| Oct 3, 2024 | 3.7800 | 3.8000 | 3.7150 | 3.7700 | 3.7700 | 2,570,405 |
| Oct 2, 2024 | 3.8400 | 3.8700 | 3.8000 | 3.8000 | 3.8000 | 743,527 |
| Oct 1, 2024 | 3.8200 | 3.8600 | 3.7800 | 3.8400 | 3.8400 | 843,571 |
| Sep 30, 2024 | 3.9200 | 3.9700 | 3.8100 | 3.8600 | 3.8600 | 2,040,100 |
| Sep 27, 2024 | 3.9600 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 1,087,005 |
| Sep 26, 2024 | 3.9200 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 1,524,371 |
| Sep 25, 2024 | 3.9400 | 4.0000 | 3.8450 | 3.8900 | 3.8900 | 1,954,585 |
| Sep 24, 2024 | 3.9100 | 3.9200 | 3.8200 | 3.8400 | 3.8400 | 1,149,780 |
| Sep 23, 2024 | 3.9500 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 1,683,733 |
| Sep 20, 2024 | 3.8500 | 3.9500 | 3.8400 | 3.9100 | 3.9100 | 7,282,202 |
| Sep 19, 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8300 | 3.8300 | 2,587,842 |
| Sep 18, 2024 | 3.8200 | 3.9200 | 3.7900 | 3.8400 | 3.8400 | 1,187,227 |
| Sep 17, 2024 | 3.9100 | 3.9500 | 3.8500 | 3.8700 | 3.8700 | 1,719,910 |
| Sep 16, 2024 | 4.1100 | 4.1300 | 3.8000 | 3.8400 | 3.8400 | 2,655,336 |
| Sep 13, 2024 | 4.1300 | 4.1600 | 4.0400 | 4.0800 | 4.0800 | 2,132,364 |
| Sep 12, 2024 | 3.8500 | 3.8900 | 3.7900 | 3.8600 | 3.8600 | 1,072,422 |
| Sep 11, 2024 | 3.8300 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 770,888 |
| Sep 10, 2024 | 3.8200 | 3.8500 | 3.7700 | 3.8100 | 3.8100 | 1,057,463 |
| Sep 9, 2024 | 3.7800 | 3.8200 | 3.7200 | 3.7300 | 3.7300 | 1,656,767 |
| Sep 6, 2024 | 3.8700 | 3.9050 | 3.8200 | 3.8500 | 3.8500 | 1,075,449 |
| Sep 5, 2024 | 3.7800 | 3.8400 | 3.7500 | 3.8200 | 3.8200 | 1,270,766 |
| Sep 4, 2024 | 3.8200 | 3.8200 | 3.7450 | 3.7600 | 3.7600 | 2,497,482 |
| Sep 3, 2024 | 3.9400 | 3.9700 | 3.8000 | 3.8500 | 3.8500 | 1,509,809 |
| Sep 2, 2024 | 3.9900 | 4.0000 | 3.8200 | 3.9100 | 3.9100 | 1,103,733 |
| Aug 30, 2024 | 4.0200 | 4.0200 | 3.9150 | 4.0000 | 4.0000 | 2,478,433 |
| Aug 29, 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9000 | 3.9000 | 1,318,483 |
| Aug 28, 2024 | 3.9900 | 4.0900 | 3.9900 | 3.9900 | 3.9900 | 1,062,191 |
| Aug 27, 2024 | 3.9700 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 917,351 |
| Aug 26, 2024 | 4.0600 | 4.0650 | 3.9700 | 3.9700 | 3.9700 | 738,773 |
| Aug 23, 2024 | 4.0300 | 4.0500 | 3.9400 | 4.0200 | 4.0200 | 1,066,476 |
| Aug 22, 2024 | 4.1500 | 4.1600 | 4.0350 | 4.0600 | 4.0600 | 1,665,175 |
| Aug 21, 2024 | 4.0000 | 4.1900 | 3.9700 | 4.1400 | 4.1400 | 2,806,970 |
| Aug 20, 2024 | 3.9900 | 4.0700 | 3.9500 | 3.9900 | 3.9900 | 3,656,167 |
| Aug 19, 2024 | 3.9300 | 4.0100 | 3.9200 | 3.9600 | 3.9600 | 2,834,009 |
| Aug 16, 2024 | 3.8000 | 3.8750 | 3.8000 | 3.8300 | 3.8300 | 2,360,186 |
| Aug 15, 2024 | 3.6300 | 3.7800 | 3.6300 | 3.7700 | 3.7700 | 1,369,357 |
| Aug 14, 2024 | 3.7000 | 3.7200 | 3.6000 | 3.6100 | 3.6100 | 750,895 |
| Aug 13, 2024 | 3.7100 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 1,091,972 |
| Aug 12, 2024 | 3.6000 | 3.6300 | 3.5600 | 3.6100 | 3.6100 | 1,012,196 |
| Aug 9, 2024 | 3.5400 | 3.6000 | 3.4800 | 3.5500 | 3.5500 | 1,987,602 |
| Aug 8, 2024 | 3.3600 | 3.4000 | 3.1500 | 3.3800 | 3.3800 | 2,618,474 |
| Aug 7, 2024 | 3.3900 | 3.4300 | 3.3100 | 3.4300 | 3.4300 | 2,726,904 |
| Aug 6, 2024 | 3.5400 | 3.5900 | 3.3700 | 3.3800 | 3.3800 | 3,512,977 |
| Aug 5, 2024 | 3.5800 | 3.6400 | 3.5150 | 3.6100 | 3.6100 | 1,415,440 |
| Aug 2, 2024 | 3.5900 | 3.7000 | 3.5700 | 3.6900 | 3.6900 | 2,053,265 |
| Aug 1, 2024 | 3.7400 | 3.7550 | 3.6700 | 3.7000 | 3.7000 | 2,806,249 |
| Jul 31, 2024 | 3.7000 | 3.7300 | 3.6000 | 3.7000 | 3.7000 | 2,097,838 |
| Jul 30, 2024 | 3.6500 | 3.6700 | 3.5700 | 3.6600 | 3.6600 | 1,495,235 |
| Jul 29, 2024 | 3.8200 | 3.8200 | 3.6700 | 3.7300 | 3.7300 | 1,423,743 |
| Jul 26, 2024 | 3.8400 | 3.8650 | 3.7350 | 3.7400 | 3.7400 | 1,452,279 |
| Jul 25, 2024 | 3.9600 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 1,454,456 |
| Jul 24, 2024 | 3.8600 | 4.0850 | 3.8600 | 4.0500 | 4.0500 | 1,969,187 |
| Jul 23, 2024 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 2,002,103 |
| Jul 22, 2024 | 3.9400 | 4.0000 | 3.9350 | 3.9600 | 3.9600 | 1,209,179 |
| Jul 19, 2024 | 3.8900 | 4.0000 | 3.8500 | 3.9600 | 3.9600 | 1,043,355 |
| Jul 18, 2024 | 3.9900 | 4.0500 | 3.9000 | 4.0400 | 4.0400 | 1,142,346 |
| Jul 17, 2024 | 4.1000 | 4.1400 | 3.9800 | 4.0200 | 4.0200 | 1,584,880 |
| Jul 16, 2024 | 4.0100 | 4.0500 | 3.9750 | 4.0100 | 4.0100 | 1,755,091 |
| Jul 15, 2024 | 4.0400 | 4.0400 | 3.9450 | 3.9900 | 3.9900 | 1,357,609 |
| Jul 12, 2024 | 4.0000 | 4.0700 | 3.9750 | 4.0200 | 4.0200 | 1,567,242 |
| Jul 11, 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9600 | 3.9600 | 1,283,553 |
| Jul 10, 2024 | 3.8600 | 3.9450 | 3.8300 | 3.8500 | 3.8500 | 1,062,499 |
| Jul 9, 2024 | 3.7800 | 3.8800 | 3.7500 | 3.8600 | 3.8600 | 1,388,328 |
| Jul 8, 2024 | 3.7100 | 3.8200 | 3.6750 | 3.8200 | 3.8200 | 1,155,410 |
| Jul 5, 2024 | 3.6500 | 3.6850 | 3.6100 | 3.6700 | 3.6700 | 815,577 |
| Jul 4, 2024 | 3.6900 | 3.7350 | 3.5900 | 3.6500 | 3.6500 | 1,088,169 |
| Jul 3, 2024 | 3.5200 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 1,028,049 |
| Jul 2, 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5100 | 3.5100 | 540,696 |
| Jul 1, 2024 | 3.5200 | 3.5350 | 3.4500 | 3.4600 | 3.4600 | 846,791 |
| Jun 28, 2024 | 3.4500 | 3.5600 | 3.4350 | 3.5300 | 3.5300 | 1,493,131 |
| Jun 27, 2024 | 3.3100 | 3.4100 | 3.3100 | 3.4100 | 3.4100 | 1,665,065 |
| Jun 26, 2024 | 3.4500 | 3.4500 | 3.3350 | 3.3600 | 3.3600 | 2,028,280 |
| Jun 25, 2024 | 3.4700 | 3.4900 | 3.3900 | 3.4600 | 3.4600 | 1,784,031 |
| Jun 24, 2024 | 3.4800 | 3.5200 | 3.4200 | 3.4300 | 3.4300 | 1,060,359 |
| Jun 21, 2024 | 3.6400 | 3.6700 | 3.4900 | 3.5300 | 3.5300 | 12,354,167 |
| Jun 20, 2024 | 3.5000 | 3.5100 | 3.4400 | 3.5000 | 3.5000 | 1,715,430 |
| Jun 19, 2024 | 3.5000 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 1,426,333 |
| Jun 18, 2024 | 3.4700 | 3.5350 | 3.4550 | 3.4900 | 3.4900 | 1,405,892 |
| Jun 17, 2024 | 3.5200 | 3.5750 | 3.4800 | 3.5000 | 3.5000 | 1,527,405 |
| Jun 14, 2024 | 3.5300 | 3.5400 | 3.4700 | 3.4900 | 3.4900 | 2,731,777 |
| Jun 13, 2024 | 3.6900 | 3.7400 | 3.5800 | 3.6300 | 3.6300 | 1,848,574 |
| Jun 12, 2024 | 3.5400 | 3.6700 | 3.5200 | 3.6600 | 3.6600 | 1,934,438 |
| Jun 11, 2024 | 3.6200 | 3.6600 | 3.4300 | 3.4500 | 3.4500 | 3,605,337 |
| Jun 7, 2024 | 3.9100 | 3.9300 | 3.7650 | 3.8200 | 3.8200 | 1,919,858 |
| Jun 6, 2024 | 3.7200 | 3.8100 | 3.6900 | 3.7800 | 3.7800 | 1,659,554 |
| Jun 5, 2024 | 3.6900 | 3.7200 | 3.6300 | 3.6800 | 3.6800 | 1,549,893 |
| Jun 4, 2024 | 3.7800 | 3.8050 | 3.7100 | 3.7300 | 3.7300 | 831,241 |
| Jun 3, 2024 | 3.7200 | 3.8300 | 3.6900 | 3.7500 | 3.7500 | 1,325,549 |
| May 31, 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 4,526,725 |
| May 30, 2024 | 3.8000 | 3.8300 | 3.6550 | 3.6900 | 3.6900 | 1,908,656 |
| May 29, 2024 | 3.8000 | 3.8800 | 3.7600 | 3.7800 | 3.7800 | 2,028,571 |
| May 28, 2024 | 3.8000 | 3.8850 | 3.7900 | 3.8000 | 3.8000 | 1,932,059 |
| May 27, 2024 | 3.6800 | 3.8250 | 3.6800 | 3.7800 | 3.7800 | 3,091,453 |
| May 24, 2024 | 3.6700 | 3.7200 | 3.6200 | 3.6200 | 3.6200 | 2,276,949 |
| May 23, 2024 | 3.8000 | 3.8250 | 3.6700 | 3.7900 | 3.7900 | 1,903,552 |
| May 22, 2024 | 3.8900 | 3.9600 | 3.8400 | 3.9200 | 3.9200 | 1,445,118 |
| May 21, 2024 | 3.8600 | 3.9200 | 3.8250 | 3.8800 | 3.8800 | 1,589,054 |
| May 20, 2024 | 3.9100 | 3.9350 | 3.8200 | 3.8300 | 3.8300 | 1,752,281 |
| May 17, 2024 | 3.7000 | 3.8100 | 3.7000 | 3.8100 | 3.8100 | 1,215,519 |
| May 16, 2024 | 3.7100 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 2,196,177 |
| May 15, 2024 | 3.6100 | 3.6700 | 3.5700 | 3.6700 | 3.6700 | 1,307,712 |
| May 14, 2024 | 3.5700 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 2,167,280 |
| May 13, 2024 | 3.4700 | 3.6000 | 3.4600 | 3.6000 | 3.6000 | 1,508,779 |
| May 10, 2024 | 3.4800 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 1,705,632 |
| May 9, 2024 | 3.5000 | 3.5400 | 3.3800 | 3.3800 | 3.3800 | 1,342,445 |
| May 8, 2024 | 3.4900 | 3.5200 | 3.4500 | 3.4900 | 3.4900 | 1,564,808 |
| May 7, 2024 | 3.4500 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 1,529,171 |
| May 6, 2024 | 3.3400 | 3.4250 | 3.3150 | 3.4000 | 3.4000 | 1,350,192 |
Related Tickers
PNR.AX Pantoro Gold Limited
2.7900
-1.76%
WAF.AX West African Resources Limited
2.2800
-1.72%
AAR.AX Astral Resources NL
0.1500
0.00%
CMM.AX Capricorn Metals Ltd
9.28
+0.60%
AUC.AX Ausgold Limited
0.5500
+4.76%
TCG.AX Turaco Gold Limited
0.4350
+3.57%
RXL.AX Rox Resources Limited
0.3020
-16.11%
RMS.AX Ramelius Resources Limited
2.6450
-2.40%
OBM.AX Ora Banda Mining Limited
1.0000
-2.91%
BC8.AX Black Cat Syndicate Limited
0.8970
-4.57%