Emmerson Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	1,835,468
May 21, 2026	0.38	0.39	0.38	0.38	0.38	4.11%	1,079,954
May 20, 2026	0.39	0.39	0.36	0.37	0.37	-6.41%	1,761,889
May 19, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	597,067
May 18, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	1,725,455
May 15, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	1,696,955
May 14, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	491,103
May 13, 2026	0.42	0.42	0.41	0.42	0.42	-	2,323,405
May 12, 2026	0.42	0.43	0.41	0.42	0.42	2.47%	4,977,984
May 11, 2026	0.42	0.42	0.38	0.41	0.41	-3.57%	1,196,811
May 8, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	4,352,618
May 7, 2026	0.40	0.41	0.40	0.41	0.41	9.33%	2,358,945
May 6, 2026	0.37	0.39	0.37	0.38	0.38	-	617,793
May 5, 2026	0.37	0.38	0.36	0.38	0.38	-	428,261
May 4, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	520,409
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