Stock listing
ASX:EM3 EMC Gold Corporation Share Price
Follow EMC Gold Corporation into a list and get an email when it puts out news.
Share price · ASX:EM3
$0.089 AUD -0.005 (-5.3%)
Close on Nov 6, 2026
- Day range
- $0.089 – $0.089 AUDNov 6, 2026
- Volume
- 938 sharesNov 6, 2026
- Market cap
- $36.65M AUDAt the close on Nov 6, 2026 · price × 411.8M shares outstanding
- Traded on an average day
- $14,559 AUDMedian day 56,678 shares · 8 days with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · ASX:EM3 · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.089 | -0.005 | -5.3% | $0.089 | $0.089 | $0.089 | 938 | |
| $0.094 | +0.009 | +10.6% | $0.094 | $0.094 | $0.094 | 5,106 | |
| $0.085 | -0.003 | -3.4% | $0.088 | $0.090 | $0.085 | 81,764 | |
| $0.088 | +0.005 | +6.0% | $0.089 | $0.094 | $0.088 | 163,361 | |
| $0.083 | -0.011 | -11.7% | $0.096 | $0.096 | $0.083 | 31,823 | |
| $0.094 | 0.000 | 0.0% | $0.094 | $0.094 | $0.094 | 4,361 | |
| $0.094 | 0.000 | 0.0% | $0.094 | $0.095 | $0.094 | 10,229 | |
| $0.094 | -0.006 | -6.0% | $0.098 | $0.098 | $0.094 | 17,809 | |
| $0.100 | -0.015 | -13.0% | $0.105 | $0.105 | $0.100 | 134,023 | |
| $0.115 | -0.010 | -8.0% | $0.120 | $0.125 | $0.115 | 113,936 | |
| $0.125 | 0.000 | 0.0% | $0.125 | $0.125 | $0.125 | 0 | |
| $0.125 | 0.000 | 0.0% | $0.125 | $0.125 | $0.125 | 110,815 | |
| $0.125 | +0.015 | +13.6% | $0.120 | $0.125 | $0.110 | 278,443 | |
| $0.110 | +0.019 | +20.9% | $0.094 | $0.110 | $0.094 | 252,636 | |
| $0.091 | +0.002 | +2.2% | $0.090 | $0.092 | $0.090 | 234,478 | |
| $0.089 | -0.001 | -1.1% | $0.090 | $0.090 | $0.089 | 50,847 | |
| $0.090 | 0.000 | 0.0% | $0.090 | $0.090 | $0.090 | 0 | |
| $0.090 | -0.006 | -6.3% | $0.093 | $0.093 | $0.088 | 149,318 | |
| $0.096 | +0.004 | +4.3% | $0.095 | $0.099 | $0.095 | 96,631 | |
| $0.092 | +0.007 | +8.2% | $0.092 | $0.092 | $0.092 | 90,402 | |
| $0.085 | -0.015 | -15.0% | $0.098 | $0.098 | $0.084 | 450,119 | |
| $0.100 | 0.000 | 0.0% | $0.100 | $0.100 | $0.100 | 31,608 | |
| $0.100 | 0.000 | 0.0% | $0.100 | $0.105 | $0.099 | 222,876 | |
| $0.100 | -0.010 | -9.1% | $0.110 | $0.110 | $0.100 | 195,909 | |
| $0.110 | +0.005 | +4.8% | $0.105 | $0.110 | $0.105 | 93,753 | |
| $0.105 | -0.015 | -12.5% | $0.105 | $0.105 | $0.105 | 0 | |
| $0.120 | 0.000 | 0.0% | $0.120 | $0.120 | $0.120 | 317,716 | |
| $0.120 | +0.010 | +9.1% | $0.120 | $0.125 | $0.120 | 64,410 | |
| $0.110 | 0.000 | 0.0% | $0.110 | $0.110 | $0.110 | 0 | |
| $0.110 | 0.000 | 0.0% | $0.110 | $0.110 | $0.110 | 0 | |
| $0.110 | 0.000 | 0.0% | $0.110 | $0.115 | $0.105 | 13,198 | |
| $0.110 | -0.010 | -8.3% | $0.120 | $0.120 | $0.110 | 51,540 | |
| $0.120 | 0.000 | 0.0% | $0.120 | $0.125 | $0.120 | 418,701 | |
| $0.120 | -0.010 | -7.7% | $0.125 | $0.125 | $0.120 | 83,279 | |
| $0.130 | 0.000 | 0.0% | $0.130 | $0.130 | $0.130 | 15,184 | |
| $0.130 | 0.000 | 0.0% | $0.130 | $0.130 | $0.130 | 0 | |
| $0.130 | 0.000 | 0.0% | $0.130 | $0.130 | $0.130 | 55,733 | |
| $0.130 | -0.005 | -3.7% | $0.130 | $0.130 | $0.130 | 20,937 | |
| $0.135 | +0.005 | +3.8% | $0.130 | $0.135 | $0.125 | 89,046 | |
| $0.130 | -0.015 | -10.3% | $0.140 | $0.140 | $0.130 | 346,693 | |
| $0.145 | +0.010 | +7.4% | $0.140 | $0.150 | $0.140 | 56,678 | |
| $0.135 | -0.010 | -6.9% | $0.150 | $0.150 | $0.135 | 498,901 | |
| $0.145 | 0.000 | 0.0% | $0.140 | $0.150 | $0.140 | 170,195 | |
| $0.145 | 0.000 | 0.0% | $0.140 | $0.145 | $0.140 | 48,552 | |
| $0.145 | 0.000 | 0.0% | $0.145 | $0.148 | $0.140 | 98,012 | |
| $0.145 | 0.000 | 0.0% | $0.140 | $0.145 | $0.140 | 664,726 | |
| $0.145 | 0.000 | 0.0% | $0.140 | $0.145 | $0.140 | 20,903 | |
| $0.145 | +0.005 | +3.6% | $0.145 | $0.145 | $0.140 | 515,494 | |
| $0.140 | 0.000 | 0.0% | $0.145 | $0.145 | $0.140 | 125,078 | |
| $0.140 | 0.000 | 0.0% | $0.140 | $0.140 | $0.140 | 82,380 | |
| $0.140 | 0.000 | 0.0% | $0.140 | $0.140 | $0.140 | 30,641 | |
| $0.140 | 0.000 | 0.0% | $0.140 | $0.140 | $0.140 | 0 | |
| $0.140 | 0.000 | 0.0% | $0.140 | $0.145 | $0.140 | 154,593 | |
| $0.140 | 0.000 | 0.0% | $0.145 | $0.145 | $0.140 | 412,284 | |
| $0.140 | +0.005 | +3.7% | $0.140 | $0.140 | $0.140 | 250,178 | |
| $0.135 | +0.005 | +3.8% | $0.135 | $0.135 | $0.135 | 285,012 | |
| $0.130 | -0.005 | -3.7% | $0.135 | $0.135 | $0.130 | 2,110 | |
| $0.135 | 0.000 | 0.0% | $0.135 | $0.135 | $0.135 | 44,458 | |
| $0.135 | 0.000 | 0.0% | $0.135 | $0.135 | $0.135 | 10,195 | |
| $0.135 | 0.000 | 0.0% | $0.135 | $0.135 | $0.135 | 79 | |
| $0.135 | 0.000 | 0.0% | $0.130 | $0.135 | $0.130 | 73,376 | |
| $0.135 | +0.005 | +3.8% | $0.135 | $0.135 | $0.135 | 6,438 | |
| $0.130 | 0.000 | 0.0% | $0.130 | $0.130 | $0.130 | 0 | |
| $0.130 | -0.010 | -7.1% | $0.140 | $0.140 | $0.130 | 26,623 | |
| $0.140 | +0.008 | +5.7% | $0.130 | $0.140 | $0.130 | 31,584 | |
| $0.133 | -0.003 | -1.9% | $0.130 | $0.133 | $0.130 | 24,953 | |
| $0.135 | -0.005 | -3.6% | $0.140 | $0.140 | $0.135 | 5,098 |
- Ticker
- ASX:EM3
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Nov 3, 2026
AGM Notice of Meeting and Proxy
Latest news
AGM Notice of Meeting and Proxy
Nov 2, 2026
Closed $0.088 (+6.0%) on Nov 3, 2026
Quarterly Activities Report & Cash Flow Report
Oct 28, 2026
Closed $0.094 (0.0%) on Oct 29, 2026
Cleansing Notice
Sep 30, 2026
Closed $0.12 (0.0%) on Oct 1, 2026
Application for quotation of securities - EM3
Sep 30, 2026
Closed $0.12 (0.0%) on Oct 1, 2026
Half Year Financial Report
Sep 7, 2026
Closed $0.145 (0.0%) on Sep 8, 2026
Quarterly Activities Report & Cashflow
Jul 29, 2026
Closed $0.135 (-3.6%) on Jul 30, 2026
Decks
Black Dragon Gold — Investor Presentation (February 2023)
Investor deck · 18 slides · February 2023
EMC Gold Corporation on 6ix
- News releases
- 7 in the last 12 months · 7 in all · newest Nov 3, 2026 · oldest 2026
- Decks
- 1 deck · latest February 2023
Log in to ask 6ix AI your own questions about EMC Gold Corporation.