Emerita Resources Corp. (EMOTF)
OTCMKTS
· Delayed Price · Currency is USD
0.8270
-0.0230 (-2.71%)
Apr 24, 2025, 2:28 PM EDT
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -1.58% | 37,800 |
| Apr 22, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 0.72% | 167,995 |
| Apr 21, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -2.24% | 75,123 |
| Apr 17, 2025 | 0.92 | 0.93 | 0.85 | 0.85 | 0.85 | -10.53% | 80,725 |
| Apr 16, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.16% | 35,445 |
| Apr 15, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 0.10% | 17,971 |
| Apr 14, 2025 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 6.18% | 112,455 |
| Apr 11, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -1.13% | 199,097 |
| Apr 10, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | -1.70% | 54,607 |
| Apr 9, 2025 | 0.89 | 0.94 | 0.84 | 0.94 | 0.94 | 13.75% | 141,031 |
| Apr 8, 2025 | 0.90 | 0.95 | 0.82 | 0.83 | 0.83 | -2.21% | 45,200 |
| Apr 7, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 4.35% | 84,247 |
| Apr 4, 2025 | 0.90 | 0.90 | 0.76 | 0.81 | 0.81 | -15.94% | 51,360 |
| Apr 3, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.35% | 51,699 |
| Apr 2, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -4.00% | 20,305 |
| Apr 1, 2025 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | 1.01% | 77,768 |
| Mar 31, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 1.54% | 58,968 |
| Mar 28, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 0.58% | 85,089 |
| Mar 27, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.46% | 9,008 |
| Mar 26, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 1.48% | 21,946 |
| Mar 25, 2025 | 1.10 | 1.10 | 0.97 | 0.97 | 0.97 | -4.40% | 17,387 |
| Mar 24, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 2.47% | 16,968 |
| Mar 21, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.04% | 25,960 |
| Mar 20, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 15,458 |
| Mar 19, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 7.19% | 15,784 |
| Mar 18, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 26,904 |
| Mar 17, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | 5.49% | 33,362 |
| Mar 14, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -2.47% | 26,358 |
| Mar 13, 2025 | 0.98 | 1.03 | 0.93 | 0.96 | 0.96 | 7.36% | 121,402 |
| Mar 12, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 12.43% | 9,161 |
| Mar 11, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 2.37% | 19,919 |
| Mar 10, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -10.33% | 15,886 |
| Mar 7, 2025 | 0.81 | 0.89 | 0.81 | 0.87 | 0.87 | 6.29% | 74,055 |
| Mar 6, 2025 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -6.80% | 27,507 |
| Mar 5, 2025 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -4.94% | 39,388 |
| Mar 4, 2025 | 0.90 | 0.94 | 0.78 | 0.92 | 0.92 | -2.78% | 343,208 |
| Mar 3, 2025 | 1.05 | 1.05 | 0.94 | 0.95 | 0.95 | -6.95% | 130,913 |
| Feb 28, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.87% | 53,309 |
| Feb 27, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 3,923 |
| Feb 26, 2025 | 1.09 | 1.14 | 1.06 | 1.06 | 1.06 | -0.56% | 82,844 |
| Feb 25, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -5.66% | 35,302 |
| Feb 24, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | -3.42% | 75,954 |
| Feb 21, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 34,196 |
| Feb 20, 2025 | 1.20 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 113,211 |
| Feb 19, 2025 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -1.67% | 251,539 |
| Feb 18, 2025 | 1.30 | 1.32 | 1.16 | 1.20 | 1.20 | -2.44% | 202,675 |
| Feb 14, 2025 | 1.33 | 1.33 | 1.19 | 1.23 | 1.23 | -4.28% | 115,488 |
| Feb 13, 2025 | 1.43 | 1.43 | 1.28 | 1.29 | 1.29 | -2.73% | 169,818 |
| Feb 12, 2025 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 1.23% | 63,467 |
| Feb 11, 2025 | 1.37 | 1.45 | 1.24 | 1.31 | 1.31 | -2.61% | 206,960 |