Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	1.00	1.00	0.79	0.92	-	-10.68%	65,150
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
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