S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Emmerson Resources Limited (ERM)
Emmerson Resources Limited (ERM) Historical

ERM Emmerson Resources Limited

0.056

0.001 (1.82%)

May 17 2024 - Closed

Delayed by 20 minutes

ERM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.055	0.001	1.85%	0.054	0.055	0.054	171,040
May 15 2024	0.054	0.003	5.88%	0.054	0.054	0.053	192,948
May 14 2024	0.051	-0.002	-3.77%	0.054	0.054	0.051	112,474
May 13 2024	0.053	0.002	3.92%	0.052	0.053	0.052	165,311
May 10 2024	0.051	0.001	2.00%	0.05	0.051	0.05	285,915
May 09 2024	0.05	0.001	2.04%	0.051	0.051	0.05	57,430
May 08 2024	0.049	0.002	4.26%	0.049	0.049	0.049	196,329
May 07 2024	0.047	0.00	0.00%	0.048	0.049	0.047	347,119
May 06 2024	0.047	0.002	4.44%	0.046	0.052	0.046	1,550,597
May 03 2024	0.045	0.001	2.27%	0.045	0.045	0.045	45,767
May 02 2024	0.044	-0.001	-2.22%	0.045	0.045	0.044	116,395
May 01 2024	0.045	0.00	0.00%	0.045	0.046	0.045	106,025
Apr 30 2024	0.045	0.00	0.00%	0.045	0.045	0.045	178,359
Apr 29 2024	0.045	0.001	2.27%	0.045	0.045	0.045	32,000
Apr 26 2024	0.044	-0.001	-2.22%	0.045	0.045	0.044	169,968
Apr 24 2024	0.045	0.00	0.00%	0.046	0.046	0.045	174,867
Apr 23 2024	0.045	0.00	0.00%	0.046	0.046	0.045	478,093
Apr 22 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Apr 19 2024	0.045	-0.002	-4.26%	0.045	0.045	0.045	45,000
Apr 18 2024	0.047	0.00	0.00%	0.047	0.047	0.046	32,280
Apr 17 2024	0.047	0.001	2.17%	0.047	0.047	0.046	159,584
Apr 16 2024	0.046	-0.003	-6.12%	0.05	0.05	0.046	208,374
Apr 15 2024	0.049	0.00	0.00%	0.049	0.049	0.049	114,033
Apr 12 2024	0.049	0.00	0.00%	0.05	0.05	0.049	36,851
Apr 11 2024	0.049	0.001	2.08%	0.048	0.049	0.048	23,218
Apr 10 2024	0.048	0.001	2.13%	0.05	0.05	0.048	115,200
Apr 09 2024	0.047	0.00	0.00%	0.047	0.047	0.047	0.00
Apr 08 2024	0.047	0.00	0.00%	0.047	0.047	0.047	0.00
Apr 05 2024	0.047	-0.002	-4.08%	0.047	0.047	0.047	65,321
Apr 04 2024	0.049	0.001	2.08%	0.047	0.049	0.046	315,937
Apr 03 2024	0.048	0.00	0.00%	0.047	0.048	0.045	384,307
Apr 02 2024	0.048	0.00	0.00%	0.048	0.048	0.047	295,300
Mar 28 2024	0.048	0.00	0.00%	0.048	0.048	0.047	272,498
Mar 27 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Mar 26 2024	0.048	-0.001	-2.04%	0.048	0.048	0.048	1
Mar 25 2024	0.049	-0.001	-2.00%	0.05	0.051	0.049	139,739
Mar 22 2024	0.05	0.00	0.00%	0.05	0.05	0.05	64,521
Mar 21 2024	0.05	0.002	4.17%	0.05	0.05	0.05	29,701
Mar 20 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Mar 19 2024	0.048	-0.004	-7.69%	0.051	0.051	0.048	255,909
Mar 18 2024	0.052	0.00	0.00%	0.052	0.052	0.052	6,195
Mar 15 2024	0.052	0.003	6.12%	0.051	0.052	0.051	94,142
Mar 14 2024	0.049	-0.003	-5.77%	0.049	0.049	0.049	13,500
Mar 13 2024	0.052	0.004	8.33%	0.048	0.052	0.048	53,479
Mar 12 2024	0.048	0.00	0.00%	0.049	0.049	0.0475	221,670
Mar 11 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Mar 07 2024	0.048	-0.002	-4.00%	0.049	0.049	0.048	19,000
Mar 06 2024	0.05	0.001	2.04%	0.049	0.05	0.049	24,543
Mar 05 2024	0.049	0.00	0.00%	0.05	0.05	0.048	112,687
Mar 04 2024	0.049	-0.004	-7.55%	0.051	0.051	0.049	127,880
Mar 03 2024	0.053	0.002	3.92%	0.053	0.053	0.053	90,920
Feb 29 2024	0.051	0.001	2.00%	0.051	0.051	0.051	2,800
Feb 28 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 27 2024	0.05	0.001	2.04%	0.05	0.05	0.05	16,000
Feb 26 2024	0.049	-0.001	-2.00%	0.05	0.05	0.048	27,661
Feb 25 2024	0.05	-0.001	-1.96%	0.05	0.05	0.05	34,771
Feb 22 2024	0.051	-0.002	-3.77%	0.053	0.053	0.051	143,546
Feb 21 2024	0.053	-0.002	-3.64%	0.053	0.053	0.053	30,405
Feb 20 2024	0.055	0.001	1.85%	0.055	0.057	0.055	138,032
Feb 19 2024	0.054	-0.005	-8.47%	0.054	0.054	0.054	57,500
Feb 18 2024	0.059	0.007	13.46%	0.053	0.059	0.053	350,546
Feb 15 2024	0.052	0.004	8.33%	0.0485	0.052	0.0485	615,501

Emmerson Resources

Commonwealth Bank of Aus...

Consolidated Zinc

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions