Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.62	0.62	0.57	0.58	0.58	-6.45%	562,220
Jan 29, 2026	0.66	0.67	0.62	0.62	0.62	-3.13%	1,448,764
Jan 28, 2026	0.65	0.66	0.63	0.64	0.64	1.59%	391,183
Jan 27, 2026	0.62	0.64	0.61	0.63	0.63	-1.56%	444,140
Jan 26, 2026	0.63	0.67	0.63	0.64	0.64	-	1,425,765
Jan 23, 2026	0.63	0.65	0.63	0.64	0.64	6.67%	851,619
Jan 22, 2026	0.61	0.65	0.59	0.60	0.60	-1.64%	814,815
Jan 21, 2026	0.66	0.67	0.61	0.61	0.61	-6.15%	610,261
Jan 20, 2026	0.66	0.66	0.62	0.65	0.65	-1.52%	248,630
Jan 19, 2026	0.62	0.67	0.62	0.66	0.66	4.76%	552,420
Jan 16, 2026	0.62	0.63	0.60	0.63	0.63	3.28%	774,923
Jan 15, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	325,702
Jan 14, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	351,154
Jan 13, 2026	0.65	0.66	0.61	0.62	0.62	-4.62%	772,185
Jan 12, 2026	0.69	0.72	0.64	0.65	0.65	-4.41%	910,349
Jan 9, 2026	0.71	0.73	0.66	0.68	0.68	-2.86%	526,929
Jan 8, 2026	0.60	0.71	0.60	0.70	0.70	16.67%	1,044,361
Jan 7, 2026	0.62	0.63	0.58	0.60	0.60	-3.23%	1,169,164
Jan 6, 2026	0.59	0.63	0.57	0.62	0.62	6.90%	658,541
Jan 5, 2026	0.57	0.59	0.56	0.58	0.58	3.57%	244,320
Jan 2, 2026	0.52	0.56	0.51	0.56	0.56	7.69%	531,267
Dec 31, 2025	0.54	0.54	0.51	0.52	0.52	-4.59%	434,869
Dec 30, 2025	0.54	0.57	0.54	0.55	0.55	0.93%	861,100
Dec 29, 2025	0.59	0.59	0.53	0.54	0.54	-6.90%	920,639
Dec 24, 2025	0.58	0.58	0.57	0.58	0.58	-	287,891
Dec 23, 2025	0.61	0.61	0.57	0.58	0.58	-1.69%	419,551
Dec 22, 2025	0.59	0.60	0.57	0.59	0.59	7.27%	773,438
Dec 19, 2025	0.54	0.57	0.53	0.55	0.55	3.77%	1,339,398
Dec 18, 2025	0.52	0.54	0.51	0.53	0.53	1.92%	819,964
Dec 17, 2025	0.50	0.53	0.49	0.52	0.52	8.33%	1,088,181
Dec 16, 2025	0.51	0.55	0.48	0.48	0.48	-7.69%	1,631,260
Dec 15, 2025	0.51	0.54	0.50	0.52	0.52	1.96%	1,121,199
Dec 12, 2025	0.62	0.62	0.50	0.51	0.51	-15.00%	2,733,823
Dec 11, 2025	0.63	0.63	0.53	0.60	0.60	-	3,584,449
Dec 10, 2025	0.46	0.61	0.46	0.60	0.60	33.33%	3,651,176
Dec 9, 2025	0.42	0.47	0.42	0.45	0.45	13.92%	4,543,272
Dec 8, 2025	0.51	0.51	0.39	0.40	0.40	-70.96%	18,559,045
Dec 4, 2025	1.41	1.41	1.35	1.36	1.36	-2.16%	170,566
Dec 3, 2025	1.32	1.39	1.29	1.39	1.39	5.30%	179,040
Dec 2, 2025	1.32	1.32	1.28	1.32	1.32	-0.75%	114,839
Dec 1, 2025	1.37	1.37	1.30	1.33	1.33	-2.21%	261,713
Nov 28, 2025	1.32	1.36	1.30	1.36	1.36	3.82%	176,421
Nov 27, 2025	1.36	1.38	1.30	1.31	1.31	-1.50%	349,059
Nov 26, 2025	1.28	1.34	1.28	1.33	1.33	5.56%	245,636
Nov 25, 2025	1.27	1.27	1.23	1.26	1.26	-0.79%	133,988
Nov 24, 2025	1.20	1.27	1.18	1.27	1.27	5.83%	185,425
Nov 21, 2025	1.21	1.22	1.18	1.20	1.20	-0.83%	204,044
Nov 20, 2025	1.27	1.29	1.20	1.21	1.21	-3.97%	195,833
Nov 19, 2025	1.24	1.29	1.23	1.26	1.26	3.28%	151,705
Nov 18, 2025	1.24	1.25	1.21	1.22	1.22	-0.81%	172,778