ASX · EM3 · stock
EMC Gold Corporation (EM3) stock price history
Every ASX trading session of EMC Gold Corporation from Sep 21, 2026 to Nov 13, 2026: 48 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EM3 adjusted close, 2026 to 2026
- A$0.1300
- All time high, 2026
- A$0.1250
- 52 week high, A$0.0835 low
- 48
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
EM3 key facts
- EMC Gold Corporation (EM3) closed at A$0.0940 on Nov 13, 2026 on ASX.
- EM3's all time high close is A$0.1300, set on Sep 21, 2026; its all time low close is A$0.0835 on Nov 1, 2026.
- EM3's 52 week range is A$0.0835 to A$0.1250.
- EM3's deepest drawdown was -35.8% from Sep 21, 2026 to Nov 1, 2026.
- DataCedar holds 48 daily sessions of EM3 history from Sep 21, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EM3 price chart, 2026 to 2026
EM3 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 21, 2026 | -27.7% |
EM3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.1300 on Sep 21, 2026
- All time low close
- A$0.0835 on Nov 1, 2026
- 52 week high
- A$0.1250 on Sep 22, 2026
- 52 week low
- A$0.0835 on Nov 1, 2026
- Deepest drawdown
- -35.8% from Sep 21, 2026 to Nov 1, 2026, not yet recovered
- Best single session
- +20.9% on Oct 19, 2026
- Worst single session
- -33.2% on Nov 1, 2026
- Volatility, 1 year annualised
- 132.8%
- Sessions closing higher, 1 year
- 26%
EM3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 21, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1300 | A$0.1300 | A$0.0835 | A$0.0940 | n/a | 6.2M | 48 |
EM3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0940 | -24.8% |
| October 2026 | A$0.1250 | +4.2% |
| September 2026 | A$0.1200 | n/a |
About the EM3 data
Daily bars. 48 sessions from Sep 21, 2026 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AEM3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EM3 share price history
