Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	0.84	0.84	0.76	0.77	0.77	-4.46%	58,232
Jun 2, 2025	0.79	0.81	0.79	0.81	0.81	2.34%	213,795
May 30, 2025	0.78	0.79	0.78	0.79	0.79	-0.18%	8,737
May 29, 2025	0.82	0.83	0.79	0.79	0.79	-1.40%	24,074
May 28, 2025	0.78	0.83	0.78	0.80	0.80	-1.20%	24,957
May 27, 2025	0.79	0.83	0.79	0.81	0.81	1.62%	47,459
May 23, 2025	0.79	0.80	0.78	0.80	0.80	2.53%	21,966
May 22, 2025	0.80	0.80	0.70	0.78	0.78	-1.86%	70,689
May 21, 2025	0.83	0.84	0.80	0.80	0.80	-2.45%	81,302
May 20, 2025	0.82	0.84	0.82	0.82	0.82	-5.93%	97,429
May 19, 2025	0.87	0.87	0.87	0.87	0.87	6.53%	1,000
May 16, 2025	0.84	0.84	0.81	0.81	0.81	-4.11%	16,418
May 15, 2025	0.84	0.85	0.84	0.85	0.85	2.19%	2,582
May 14, 2025	0.85	0.85	0.82	0.83	0.83	-2.34%	23,451
May 13, 2025	0.87	0.87	0.85	0.85	0.85	-4.65%	34,418
May 12, 2025	0.89	0.89	0.89	0.89	0.89	0.31%	30,651
May 9, 2025	0.84	0.89	0.84	0.89	0.89	-0.76%	17,500
May 8, 2025	0.90	0.91	0.89	0.90	0.90	0.38%	8,112
May 7, 2025	0.90	0.91	0.89	0.89	0.89	-4.70%	8,875
May 6, 2025	0.89	0.94	0.89	0.94	0.94	3.08%	16,691
May 5, 2025	0.91	0.91	0.91	0.91	0.91	-0.25%	1,444
May 2, 2025	0.89	0.92	0.87	0.91	0.91	2.28%	78,691
May 1, 2025	0.89	0.89	0.89	0.89	0.89	-	68
Apr 30, 2025	0.84	0.91	0.84	0.89	0.89	1.60%	66,510
Apr 29, 2025	0.90	0.90	0.87	0.88	0.88	-6.38%	30,563
Apr 28, 2025	0.83	0.94	0.83	0.94	0.94	13.34%	140,881
Apr 25, 2025	0.84	0.84	0.82	0.83	0.83	-0.17%	10,120
Apr 24, 2025	0.84	0.84	0.82	0.83	0.83	0.39%	101,056
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