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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | -0.82% | 65,894 |
Jun 24, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.34% | 26,124 |
Jun 23, 2025 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 4.01% | 60,295 |
Jun 20, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | 0.14% | 32,805 |
Jun 18, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.36% | 49,247 |
Jun 17, 2025 | 1.15 | 1.17 | 0.94 | 0.97 | 0.97 | -5.54% | 162,838 |
Jun 16, 2025 | 0.81 | 1.03 | 0.81 | 1.03 | 1.03 | 25.37% | 113,238 |
Jun 13, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | 1.03% | 10,715 |
Jun 12, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 1.78% | 56,415 |
Jun 11, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.63% | 44,967 |
Jun 10, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | -2.31% | 140,055 |
Jun 9, 2025 | 0.86 | 0.92 | 0.82 | 0.82 | 0.82 | 0.16% | 157,278 |
Jun 6, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.90% | 111,228 |
Jun 5, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 3.21% | 93,785 |
Jun 4, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 0.91% | 131,633 |
Jun 3, 2025 | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -4.46% | 60,932 |
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 |