Emerita Resources Corp. (EMOTF)
OTCMKTS · Delayed Price · Currency is USD
0.8305
-0.0084 (-1.00%)
Aug 28, 2025, 3:39 PM EDT
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 67,686 |
| Aug 27, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 4.09% | 64,789 |
| Aug 26, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 0.89% | 36,579 |
| Aug 25, 2025 | 0.82 | 0.83 | 0.76 | 0.80 | 0.80 | -4.16% | 101,743 |
| Aug 22, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 5.13% | 359,741 |
| Aug 21, 2025 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 5.71% | 140,296 |
| Aug 20, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | 0.25% | 163,702 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -4.18% | 81,363 |
| Aug 18, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -3.50% | 62,631 |
| Aug 15, 2025 | 0.80 | 0.81 | 0.77 | 0.81 | 0.81 | 6.10% | 370,626 |
| Aug 14, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | 1.67% | 475,748 |
| Aug 13, 2025 | 0.81 | 0.81 | 0.74 | 0.75 | 0.75 | -9.20% | 418,675 |
| Aug 12, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | 0.27% | 43,325 |
| Aug 11, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -1.25% | 10,520 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -4.53% | 49,631 |
| Aug 7, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 0.09% | 25,794 |
| Aug 6, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -0.08% | 14,361 |
| Aug 5, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.48% | 41,092 |
| Aug 4, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.16% | 6,000 |
| Aug 1, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.85% | 48,772 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 1.07% | 48,300 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.83 | 0.84 | 0.84 | -6.03% | 56,193 |
| Jul 29, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -3.87% | 57,830 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -3.54% | 34,247 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.52% | 37,806 |
| Jul 24, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.01% | 10,005 |
| Jul 23, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -5.13% | 99,875 |
| Jul 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 2.28% | 28,256 |
| Jul 21, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 2.15% | 38,273 |
| Jul 18, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 5.19% | 32,025 |
| Jul 17, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 0.11% | 79,510 |
| Jul 16, 2025 | 1.00 | 1.00 | 0.79 | 0.94 | 0.94 | -8.83% | 258,060 |
| Jul 15, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.77% | 58,960 |
| Jul 14, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.19% | 36,688 |
| Jul 11, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.67% | 81,779 |
| Jul 10, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.36% | 16,381 |
| Jul 9, 2025 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | -3.11% | 54,719 |
| Jul 8, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -2.93% | 16,847 |
| Jul 7, 2025 | 1.04 | 1.14 | 1.03 | 1.09 | 1.09 | 5.20% | 127,982 |
| Jul 3, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.27% | 53,244 |
| Jul 2, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -2.38% | 40,655 |
| Jul 1, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 0.29% | 9,400 |
| Jun 30, 2025 | 1.04 | 1.10 | 1.00 | 1.05 | 1.05 | 1.16% | 46,684 |
| Jun 27, 2025 | 0.97 | 1.08 | 0.96 | 1.04 | 1.04 | 6.26% | 31,707 |
| Jun 26, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 5.04% | 8,305 |
| 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 |