ASX · EMC · stock
Everest Metals Corporation Ltd (EMC) stock price history
Every ASX trading session of Everest Metals Corporation Ltd from Oct 18, 2006 to Nov 13, 2026: 5,086 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.
EMC adjusted close, 2006 to 2026
- A$21.70
- All time high, 2011
- A$0.1900
- 52 week high, A$0.0720 low
- 5,086
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EMC key facts
- Everest Metals Corporation Ltd (EMC) closed at A$0.0720 on Nov 13, 2026 on ASX.
- EMC's all time high close is A$21.70, set on Jan 18, 2011; its all time low close is A$0.0500 on Nov 7, 2022.
- EMC's 52 week range is A$0.0720 to A$0.1900.
- EMC returned -34.5% over the year to Nov 13, 2026 and -58.9% over five years.
- Over ten years EMC returned -74%, -12.7% a year compounded.
- EMC's deepest drawdown was -99.8% from Jan 18, 2011 to Nov 7, 2022.
- DataCedar holds 5,086 daily sessions of EMC history from Oct 18, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMC price chart, 2006 to 2026
EMC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.5% |
| 3 months | -28.0% |
| 6 months | -34.5% |
| Year to date | -40.0% |
| 1 year | -34.5% |
| 3 years | -26.5% |
| 5 years | -58.9% |
| 10 years | -74.3% |
| Since Oct 18, 2006 | -99.1% |
| Compound annual growth, 20.1 years | -20.9% |
EMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$21.70 on Jan 18, 2011
- All time low close
- A$0.0500 on Nov 7, 2022
- 52 week high
- A$0.1900 on Jan 28, 2026
- 52 week low
- A$0.0720 on Nov 13, 2026
- Deepest drawdown
- -99.8% from Jan 18, 2011 to Nov 7, 2022, not yet recovered
- Best single session
- +100.0% on Sep 16, 2021
- Worst single session
- -40.6% on Mar 14, 2011
- Volatility, 1 year annualised
- 75.3%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2009, +674%
- Worst calendar year
- 2008, -85%
EMC 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. 2006 starts on Oct 18, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1250 | A$0.1900 | A$0.0720 | A$0.0720 | -40.0% | 91.7M | 236 |
| 2025 | A$0.1400 | A$0.1800 | A$0.1000 | A$0.1200 | -11.1% | 65.3M | 253 |
| 2024 | A$0.0850 | A$0.1550 | A$0.0680 | A$0.1350 | +68.8% | 60.3M | 254 |
| 2023 | A$0.0810 | A$0.3700 | A$0.0670 | A$0.0800 | +1.3% | 74.6M | 252 |
| 2022 | A$0.1400 | A$0.1750 | A$0.0500 | A$0.0790 | -54.9% | 35.4M | 251 |
| 2021 | A$0.2100 | A$0.2800 | A$0.1050 | A$0.1750 | -16.7% | 85.3M | 254 |
| 2020 | A$0.2450 | A$0.4200 | A$0.1050 | A$0.2100 | 0.0% | 94.3M | 252 |
| 2019 | A$0.1400 | A$0.2450 | A$0.0700 | A$0.2100 | +50.0% | 20.5M | 249 |
| 2018 | A$0.3500 | A$0.5950 | A$0.1400 | A$0.1400 | -60.0% | 9.3M | 253 |
| 2017 | A$0.3150 | A$0.5600 | A$0.2100 | A$0.3500 | +11.1% | 2.2M | 252 |
| 2016 | A$0.7000 | A$0.8050 | A$0.2450 | A$0.3150 | -55.0% | 703.1K | 253 |
| 2015 | A$0.6650 | A$0.9100 | A$0.5950 | A$0.7000 | +5.3% | 530.9K | 255 |
| 2014 | A$0.8750 | A$1.19 | A$0.4900 | A$0.6650 | -24.0% | 1.3M | 253 |
| 2013 | A$2.59 | A$2.62 | A$0.7350 | A$0.8750 | -65.3% | 911.7K | 253 |
| 2012 | A$4.72 | A$5.25 | A$1.92 | A$2.52 | -48.6% | 1.1M | 253 |
| 2011 | A$18.02 | A$24.32 | A$4.37 | A$4.90 | -72.3% | 2.6M | 248 |
| 2010 | A$8.18 | A$20.82 | A$4.94 | A$17.67 | +116.0% | 3.2M | 253 |
| 2009 | A$1.33 | A$10.06 | A$0.7926 | A$8.18 | +674.2% | 2.8M | 254 |
| 2008 | A$7.27 | A$8.75 | A$0.6605 | A$1.06 | -85.5% | 304.5K | 254 |
| 2007 | A$14.37 | A$19.49 | A$4.29 | A$7.27 | -49.4% | 1.6M | 253 |
| 2006 | A$9.91 | A$15.69 | A$7.27 | A$14.37 | n/a | 1.1M | 51 |
EMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0720 | -16.3% |
| October 2026 | A$0.0860 | -21.8% |
| September 2026 | A$0.1100 | -12.0% |
| August 2026 | A$0.1250 | +13.6% |
| July 2026 | A$0.1100 | +11.1% |
| June 2026 | A$0.0990 | -5.7% |
| May 2026 | A$0.1050 | -4.5% |
| April 2026 | A$0.1100 | -8.3% |
| March 2026 | A$0.1200 | -11.1% |
| February 2026 | A$0.1350 | -20.6% |
| January 2026 | A$0.1700 | +41.7% |
| December 2025 | A$0.1200 | +4.3% |
About the EMC data
Daily bars. 5,086 sessions from Oct 18, 2006 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 Oct 18, 2006, 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%3AEMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EMC share price history
