ASX · EMT · stock
eMetals Limited (EMT) stock price history
Every ASX trading session of eMetals Limited from Oct 25, 2010 to Sep 28, 2026: 4,027 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.
EMT adjusted close, 2010 to 2026
- A$4.87
- All time high, 2012
- A$0.1300
- 52 week high, A$0.0400 low
- 4,027
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EMT key facts
- eMetals Limited (EMT) closed at A$0.0430 on Sep 28, 2026 on ASX.
- EMT's all time high close is A$4.87, set on Feb 12, 2012; its all time low close is A$0.0300 on Mar 9, 2025.
- EMT's 52 week range is A$0.0400 to A$0.1300.
- EMT returned -28.3% over the year to Sep 28, 2026 and -78.5% over five years.
- Over ten years EMT returned -89%, -20.0% a year compounded.
- EMT's deepest drawdown was -99.4% from Feb 12, 2012 to Mar 9, 2025.
- DataCedar holds 4,027 daily sessions of EMT history from Oct 25, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMT price chart, 2010 to 2026
EMT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -14.0% |
| 6 months | -60.9% |
| Year to date | -28.3% |
| 1 year | -28.3% |
| 3 years | -38.6% |
| 5 years | -78.5% |
| 10 years | -89.2% |
| Since Oct 25, 2010 | -98.7% |
| Compound annual growth, 15.9 years | -23.8% |
EMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.87 on Feb 12, 2012
- All time low close
- A$0.0300 on Mar 9, 2025
- 52 week high
- A$0.1300 on Apr 1, 2026
- 52 week low
- A$0.0400 on Jul 1, 2026
- Deepest drawdown
- -99.4% from Feb 12, 2012 to Mar 9, 2025, not yet recovered
- Best single session
- +73.9% on May 2, 2013
- Worst single session
- -57.5% on Jan 23, 2020
- Volatility, 1 year annualised
- 113.3%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2015, +305%
- Worst calendar year
- 2014, -73%
EMT 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. 2010 starts on Oct 25, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0600 | A$0.1300 | A$0.0400 | A$0.0430 | -28.3% | 31.7M | 188 |
| 2025 | A$0.0400 | A$0.0800 | A$0.0300 | A$0.0600 | +50.0% | 17.6M | 253 |
| 2024 | A$0.0800 | A$0.0800 | A$0.0350 | A$0.0400 | -42.9% | 14.9M | 254 |
| 2023 | A$0.1000 | A$0.1600 | A$0.0700 | A$0.0700 | -30.0% | 33.4M | 252 |
| 2022 | A$0.1800 | A$0.2200 | A$0.0900 | A$0.1000 | -44.4% | 51.3M | 251 |
| 2021 | A$0.2600 | A$0.5000 | A$0.1400 | A$0.1800 | -33.3% | 42.9M | 254 |
| 2020 | A$0.4000 | A$0.5700 | A$0.0700 | A$0.2700 | -32.5% | 76M | 255 |
| 2019 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 253 |
| 2018 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 253 |
| 2017 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 252 |
| 2016 | A$0.5400 | A$0.7200 | A$0.3600 | A$0.4000 | -25.9% | 15.3M | 253 |
| 2015 | A$0.1333 | A$0.6400 | A$0.1333 | A$0.5400 | +305.0% | 8.6M | 255 |
| 2014 | A$0.5000 | A$0.5000 | A$0.1167 | A$0.1333 | -73.3% | 108.8K | 253 |
| 2013 | A$1.25 | A$1.25 | A$0.3833 | A$0.5000 | -60.0% | 363.9K | 253 |
| 2012 | A$1.83 | A$5.35 | A$0.8333 | A$1.25 | -31.6% | 963.8K | 253 |
| 2011 | A$2.84 | A$3.66 | A$1.69 | A$1.83 | -32.5% | 384K | 248 |
| 2010 | A$2.84 | A$3.25 | A$2.71 | A$2.71 | n/a | 132.9K | 47 |
EMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0430 | -2.3% |
| August 2026 | A$0.0440 | -2.2% |
| July 2026 | A$0.0450 | -10.0% |
| June 2026 | A$0.0500 | -23.1% |
| May 2026 | A$0.0650 | +8.3% |
| April 2026 | A$0.0600 | -45.5% |
| March 2026 | A$0.1100 | +10.0% |
| February 2026 | A$0.1000 | +66.7% |
| January 2026 | A$0.0600 | 0.0% |
| December 2025 | A$0.0600 | 0.0% |
| November 2025 | A$0.0600 | +9.1% |
| October 2025 | A$0.0550 | -8.3% |
About the EMT data
Daily bars. 4,027 sessions from Oct 25, 2010 to Sep 28, 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 29, 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 25, 2010, 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/EMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EMT share price history
