Emmerson Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	1,435,316
Apr 30, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	460,693
Apr 29, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	259,635
Apr 28, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	498,380
Apr 27, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	545,791
Apr 24, 2026	0.39	0.40	0.39	0.39	0.39	-4.94%	1,413,503
Apr 23, 2026	0.43	0.43	0.40	0.41	0.41	-3.57%	1,704,676
Apr 22, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	626,661
Apr 21, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	4,466,115
Apr 20, 2026	0.43	0.44	0.42	0.43	0.43	2.41%	5,763,352
Apr 17, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	2,735,491
Apr 16, 2026	0.42	0.43	0.42	0.43	0.43	-	1,629,528
Apr 15, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	3,630,832
Apr 14, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	6,698,940
Apr 13, 2026	0.41	0.41	0.39	0.41	0.41	1.23%	4,874,607
Apr 10, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	2,098,718
Apr 9, 2026	0.41	0.42	0.40	0.41	0.41	-	3,192,319
Apr 8, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	3,935,648
Apr 7, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	2,500,557
Apr 2, 2026	0.39	0.40	0.36	0.38	0.38	-2.56%	11,939,730
Apr 1, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,270,282
Mar 31, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	1,161,203
Mar 30, 2026	0.34	0.37	0.34	0.36	0.36	-	1,284,870
Mar 27, 2026	0.34	0.37	0.34	0.36	0.36	-	1,700,634
Mar 26, 2026	0.37	0.37	0.34	0.36	0.36	-1.37%	1,606,389
Mar 25, 2026	0.34	0.37	0.33	0.37	0.37	8.96%	3,160,890
Mar 24, 2026	0.33	0.36	0.33	0.34	0.34	4.69%	2,050,670
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