Emerita Resources Corp. (EMOTF)
OTCMKTS · Delayed Price · Currency is USD
0.9273
-0.0077 (-0.82%)
Jun 25, 2025, 2:17 PM EDT

Emerita Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20250.920.940.900.930.93-0.82%65,894
Jun 24, 20250.970.970.940.940.94-3.34%26,124
Jun 23, 20250.940.970.920.970.974.01%60,295
Jun 20, 20250.940.950.910.930.930.14%32,805
Jun 18, 20250.970.970.930.930.93-4.36%49,247
Jun 17, 20251.151.170.940.970.97-5.54%162,838
Jun 16, 20250.811.030.811.031.0325.37%113,238
Jun 13, 20250.840.860.820.820.821.03%10,715
Jun 12, 20250.810.820.810.810.811.78%56,415
Jun 11, 20250.800.810.790.800.80-0.63%44,967
Jun 10, 20250.810.830.800.800.80-2.31%140,055
Jun 9, 20250.860.920.820.820.820.16%157,278
Jun 6, 20250.810.830.810.820.821.90%111,228
Jun 5, 20250.770.810.770.810.813.21%93,785
Jun 4, 20250.760.800.760.780.780.91%131,633
Jun 3, 20250.840.840.760.770.77-4.46%60,932
Jun 2, 20250.790.810.790.810.812.34%213,795
May 30, 20250.780.790.780.790.79-0.18%8,737
May 29, 20250.820.830.790.790.79-1.40%24,074
May 28, 20250.780.830.780.800.80-1.20%24,957
May 27, 20250.790.830.790.810.811.62%47,459
May 23, 20250.790.800.780.800.802.53%21,966
May 22, 20250.800.800.700.780.78-1.86%70,689
May 21, 20250.830.840.800.800.80-2.45%81,302
May 20, 20250.820.840.820.820.82-5.93%97,429
May 19, 20250.870.870.870.870.876.53%1,000
May 16, 20250.840.840.810.810.81-4.11%16,418
May 15, 20250.840.850.840.850.852.19%2,582
May 14, 20250.850.850.820.830.83-2.34%23,451
May 13, 20250.870.870.850.850.85-4.65%34,418
May 12, 20250.890.890.890.890.890.31%30,651
May 9, 20250.840.890.840.890.89-0.76%17,500
May 8, 20250.900.910.890.900.900.38%8,112
May 7, 20250.900.910.890.890.89-4.70%8,875
May 6, 20250.890.940.890.940.943.08%16,691
May 5, 20250.910.910.910.910.91-0.25%1,444
May 2, 20250.890.920.870.910.912.28%78,691
May 1, 20250.890.890.890.890.89-68
Apr 30, 20250.840.910.840.890.891.60%66,510
Apr 29, 20250.900.900.870.880.88-6.38%30,563
Apr 28, 20250.830.940.830.940.9413.34%140,881
Apr 25, 20250.840.840.820.830.83-0.17%10,120
Apr 24, 20250.840.840.820.830.830.39%101,056
Apr 23, 20250.860.870.820.820.82-1.58%37,800
Apr 22, 20250.790.840.790.840.840.72%167,995
Apr 21, 20250.860.860.810.830.83-2.24%75,123
Apr 17, 20250.920.930.850.850.85-10.53%80,725
Apr 16, 20250.970.980.950.950.95-2.16%35,445
Apr 15, 20250.981.000.970.970.970.10%17,971
Apr 14, 20250.930.980.920.970.976.18%112,455