Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.35	0.35	0.35	0.35	-	-10.45%	-
Feb 11, 2026	0.40	0.41	0.39	0.39	0.39	3.52%	46,552
Feb 10, 2026	0.35	0.40	0.35	0.38	0.38	4.13%	190,610
Feb 9, 2026	0.38	0.38	0.36	0.37	0.37	1.58%	109,214
Feb 6, 2026	0.36	0.38	0.36	0.36	0.36	4.20%	82,130
Feb 5, 2026	0.39	0.39	0.35	0.35	0.35	-14.12%	332,780
Feb 4, 2026	0.42	0.42	0.39	0.40	0.40	-3.89%	135,610
Feb 3, 2026	0.42	0.43	0.40	0.42	0.42	2.60%	43,174
Feb 2, 2026	0.42	0.43	0.40	0.41	0.41	-4.16%	99,562
Jan 30, 2026	0.46	0.46	0.42	0.43	0.43	-6.23%	268,685
Jan 29, 2026	0.46	0.49	0.45	0.45	0.45	-3.53%	201,950
Jan 28, 2026	0.46	0.48	0.46	0.47	0.47	-0.15%	152,739
Jan 27, 2026	0.47	0.48	0.45	0.47	0.47	-0.08%	279,952
Jan 26, 2026	0.47	0.49	0.46	0.47	0.47	0.17%	841,115
Jan 23, 2026	0.47	0.47	0.46	0.47	0.47	6.23%	158,606
Jan 22, 2026	0.45	0.47	0.44	0.44	0.44	-1.49%	137,051
Jan 21, 2026	0.47	0.48	0.45	0.45	0.45	-3.76%	40,181
Jan 20, 2026	0.47	0.47	0.45	0.47	0.47	4.05%	167,175
Jan 16, 2026	0.45	0.45	0.44	0.45	0.45	0.54%	129,342
Jan 15, 2026	0.45	0.45	0.43	0.45	0.45	-3.04%	78,965
Jan 14, 2026	0.46	0.46	0.45	0.46	0.46	0.66%	76,184
Jan 13, 2026	0.47	0.48	0.44	0.46	0.46	-3.86%	204,280
Jan 12, 2026	0.50	0.50	0.45	0.48	0.48	-4.72%	297,492
Jan 9, 2026	0.51	0.52	0.49	0.50	0.50	0.68%	77,895
Jan 8, 2026	0.44	0.50	0.44	0.50	0.50	11.85%	134,320
Jan 7, 2026	0.43	0.45	0.43	0.44	0.44	-2.33%	26,098
Jan 6, 2026	0.42	0.46	0.41	0.45	0.45	8.57%	192,539
Jan 5, 2026	0.42	0.42	0.41	0.42	0.42	3.36%	111,025
Jan 2, 2026	0.38	0.41	0.37	0.41	0.41	6.89%	225,127
Dec 31, 2025	0.39	0.39	0.37	0.38	0.38	-3.88%	115,823
Dec 30, 2025	0.41	0.41	0.39	0.39	0.39	-0.76%	197,915
Dec 29, 2025	0.43	0.43	0.39	0.40	0.40	-6.52%	283,268
Dec 26, 2025	0.42	0.43	0.39	0.43	0.43	0.09%	320,400
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	0.05%	43,595
Dec 23, 2025	0.43	0.43	0.42	0.42	0.42	-1.92%	96,890
Dec 22, 2025	0.41	0.44	0.41	0.43	0.43	9.93%	270,084
Dec 19, 2025	0.40	0.41	0.39	0.39	0.39	-0.46%	736,549
Dec 18, 2025	0.38	0.40	0.38	0.40	0.40	6.40%	102,456
Dec 17, 2025	0.36	0.38	0.36	0.37	0.37	3.80%	153,828
Dec 16, 2025	0.36	0.40	0.35	0.36	0.36	-7.18%	131,252
Dec 15, 2025	0.38	0.39	0.38	0.39	0.39	2.85%	225,460
Dec 12, 2025	0.44	0.44	0.37	0.38	0.38	-15.48%	436,166
Dec 11, 2025	0.46	0.46	0.39	0.44	0.44	1.65%	149,102
Dec 10, 2025	0.32	0.44	0.32	0.44	0.44	34.56%	1,678,234
Dec 9, 2025	0.29	0.34	0.29	0.32	0.32	13.82%	722,224
Dec 8, 2025	0.35	0.40	0.28	0.29	0.29	-70.83%	2,125,323
Dec 4, 2025	1.00	1.00	0.98	0.98	0.98	-1.39%	22,848
Dec 3, 2025	0.93	0.99	0.93	0.99	0.99	4.91%	9,712
Dec 2, 2025	1.00	1.00	0.93	0.94	0.94	0.58%	41,138
Dec 1, 2025	0.97	0.98	0.94	0.94	0.94	-1.57%	63,302