ASX · EMA · stock
Eminence Minerals Limited (EMA) stock price history
Every ASX trading session of Eminence Minerals Limited from Oct 12, 2021 to Sep 29, 2026: 1,255 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.
EMA adjusted close, 2021 to 2026
- A$0.4250
- All time high, 2024
- A$0.1200
- 52 week high, A$0.0310 low
- 1,255
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
EMA key facts
- Eminence Minerals Limited (EMA) closed at A$0.0420 on Sep 29, 2026 on ASX.
- EMA's all time high close is A$0.4250, set on Jun 17, 2024; its all time low close is A$0.0360 on Jun 29, 2026.
- EMA's 52 week range is A$0.0310 to A$0.1200.
- EMA returned -47.5% over the year to Sep 29, 2026.
- Since Oct 12, 2021 EMA returned -84%, -31.0% a year compounded.
- EMA's deepest drawdown was -91.5% from Jun 17, 2024 to Jun 29, 2026.
- DataCedar holds 1,255 daily sessions of EMA history from Oct 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMA price chart, 2021 to 2026
EMA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +16.7% |
| 6 months | -2.3% |
| Year to date | -36.4% |
| 1 year | -47.5% |
| 3 years | -76.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 12, 2021 | -84.2% |
| Compound annual growth, 5.0 years | -31.0% |
EMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4250 on Jun 17, 2024
- All time low close
- A$0.0360 on Jun 29, 2026
- 52 week high
- A$0.1200 on Oct 14, 2025
- 52 week low
- A$0.0310 on Jun 26, 2026
- Deepest drawdown
- -91.5% from Jun 17, 2024 to Jun 29, 2026, not yet recovered
- Best single session
- +48.0% on Nov 27, 2023
- Worst single session
- -38.1% on Oct 27, 2024
- Volatility, 1 year annualised
- 79.8%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2023, +131%
- Worst calendar year
- 2024, -65%
EMA 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. 2021 starts on Oct 12, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0660 | A$0.0670 | A$0.0310 | A$0.0420 | -36.4% | 20.8M | 189 |
| 2025 | A$0.1000 | A$0.1550 | A$0.0530 | A$0.0660 | -37.1% | 58.4M | 253 |
| 2024 | A$0.3000 | A$0.4400 | A$0.0950 | A$0.1050 | -65.0% | 58.4M | 254 |
| 2023 | A$0.1250 | A$0.4000 | A$0.1050 | A$0.3000 | +130.8% | 14M | 252 |
| 2022 | A$0.2050 | A$0.2600 | A$0.1000 | A$0.1300 | -36.6% | 20.4M | 251 |
| 2021 | A$0.3150 | A$0.3200 | A$0.1800 | A$0.2050 | n/a | 15.7M | 56 |
EMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0420 | +5.0% |
| August 2026 | A$0.0400 | -4.8% |
| July 2026 | A$0.0420 | +10.5% |
| June 2026 | A$0.0380 | -25.5% |
| May 2026 | A$0.0510 | +6.2% |
| April 2026 | A$0.0480 | +2.1% |
| March 2026 | A$0.0470 | +4.4% |
| February 2026 | A$0.0450 | -25.0% |
| January 2026 | A$0.0600 | -9.1% |
| December 2025 | A$0.0660 | -17.5% |
| November 2025 | A$0.0800 | -14.0% |
| October 2025 | A$0.0930 | +24.0% |
About the EMA data
Daily bars. 1,255 sessions from Oct 12, 2021 to Sep 29, 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 Sep 23, 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 Oct 12, 2021, 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/EMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EMA share price history
