Emmerson Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.33	0.36	0.33	0.34	-	5.31%	1,626,967
Mar 23, 2026	0.34	0.34	0.32	0.32	0.32	-9.86%	2,985,862
Mar 20, 2026	0.35	0.36	0.34	0.36	0.36	-4.05%	1,705,752
Mar 19, 2026	0.36	0.37	0.36	0.37	0.37	-6.33%	3,286,277
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	-	2,874,179
Mar 17, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	3,594,849
Mar 16, 2026	0.39	0.39	0.37	0.38	0.38	-3.80%	2,736,348
Mar 13, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,047,507
Mar 12, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	6,746,831
Mar 11, 2026	0.42	0.43	0.41	0.42	0.42	-	10,995,230
Mar 10, 2026	0.40	0.43	0.40	0.42	0.42	9.09%	19,987,210
Mar 9, 2026	0.38	0.39	0.37	0.39	0.39	16.67%	18,568,360
Mar 6, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	798,856
Mar 5, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	137,372
Mar 4, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	301,487
Mar 3, 2026	0.38	0.39	0.34	0.36	0.36	-2.70%	1,137,128
Mar 2, 2026	0.38	0.38	0.37	0.37	0.37	-	686,874
Feb 27, 2026	0.38	0.38	0.36	0.37	0.37	-	322,087
Feb 26, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	657,037
Feb 25, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	1,621,248
Feb 24, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	2,355,637
Feb 23, 2026	0.31	0.34	0.31	0.33	0.33	10.00%	2,248,092
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	19,376
Feb 19, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	512,145
Feb 18, 2026	0.30	0.30	0.29	0.30	0.30	-	314,347
Feb 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	203,899
Feb 16, 2026	0.33	0.33	0.31	0.31	0.31	-1.61%	155,563
Feb 13, 2026	0.31	0.31	0.29	0.31	0.31	-	1,091,298
Feb 12, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	2,283,711
Feb 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,169,129
Feb 10, 2026	0.29	0.31	0.29	0.31	0.31	1.67%	864,915
Feb 9, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	341,075
Feb 6, 2026	0.30	0.30	0.27	0.28	0.28	-1.75%	429,914
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	1,379,207
Feb 4, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	352,211
Feb 3, 2026	0.28	0.29	0.28	0.29	0.29	5.56%	1,578,971
Feb 2, 2026	0.28	0.29	0.27	0.27	0.27	-10.00%	976,165
Jan 30, 2026	0.30	0.30	0.28	0.30	0.30	-	1,411,899
Jan 29, 2026	0.30	0.31	0.29	0.30	0.30	-	1,513,220
Jan 28, 2026	0.30	0.31	0.30	0.30	0.30	-	1,006,897
Jan 27, 2026	0.30	0.31	0.30	0.30	0.30	-	1,045,405
Jan 23, 2026	0.30	0.30	0.29	0.30	0.30	7.14%	320,229
Jan 22, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	462,924
Jan 21, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	3,037,249
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	335,422
Jan 19, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	526,742
Jan 16, 2026	0.28	0.29	0.26	0.29	0.29	3.57%	703,575
Jan 15, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	879,179
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	301,261
Jan 13, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	421,618