Emerita Resources Corp. (TSXV:EMO)
Canada flag Canada · Delayed Price · Currency is CAD
1.440
0.00 (0.00%)
Oct 24, 2025, 1:59 PM EDT

Emerita Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.411.451.411.441.441.41%124,651
Oct 22, 20251.401.461.391.421.42-0.70%342,300
Oct 21, 20251.491.491.421.431.43-4.67%422,300
Oct 20, 20251.501.511.461.501.502.74%274,329
Oct 17, 20251.531.531.421.461.46-3.95%451,138
Oct 16, 20251.601.601.481.521.52-3.18%612,000
Oct 15, 20251.611.621.521.571.57-3.09%666,700
Oct 14, 20251.501.681.491.621.628.00%1,100,800
Oct 10, 20251.581.601.501.501.50-5.06%716,332
Oct 9, 20251.661.661.561.581.58-4.24%421,300
Oct 8, 20251.581.671.571.651.655.77%433,313
Oct 7, 20251.581.591.541.561.56-1.89%194,649
Oct 6, 20251.571.631.561.591.591.27%315,600
Oct 3, 20251.591.621.551.571.57-1.88%293,142
Oct 2, 20251.581.651.531.601.601.27%596,648
Oct 1, 20251.591.611.551.581.58-0.63%240,800
Sep 30, 20251.631.631.541.591.59-2.45%393,200
Sep 29, 20251.721.721.621.631.63-1.21%328,300
Sep 26, 20251.491.741.461.651.6512.24%1,142,507
Sep 25, 20251.481.501.441.471.47-291,600
Sep 24, 20251.421.471.401.471.472.80%718,200
Sep 23, 20251.481.491.421.431.43-2.72%315,500
Sep 22, 20251.461.511.451.471.47-427,300
Sep 19, 20251.401.501.401.471.475.76%370,900
Sep 18, 20251.381.421.371.391.39-0.71%675,604
Sep 17, 20251.441.451.391.401.40-2.10%343,100
Sep 16, 20251.481.511.401.431.43-2.72%352,735
Sep 15, 20251.501.511.451.471.47-1.34%451,900
Sep 12, 20251.441.551.441.491.495.67%866,210
Sep 11, 20251.331.471.311.411.417.63%669,146
Sep 10, 20251.271.331.271.311.312.34%255,100
Sep 9, 20251.341.381.271.281.28-3.76%501,743
Sep 8, 20251.391.451.331.331.33-4.32%376,000
Sep 5, 20251.471.501.381.391.39-4.79%501,923
Sep 4, 20251.421.521.401.461.464.29%906,900
Sep 3, 20251.451.461.361.401.40-736,800
Sep 2, 20251.201.441.181.401.4016.67%1,268,401
Aug 29, 20251.171.201.151.201.203.45%318,500
Aug 28, 20251.181.181.131.161.16-355,400
Aug 27, 20251.121.171.111.161.164.50%258,600
Aug 26, 20251.131.161.081.111.110.91%424,921
Aug 25, 20251.151.161.051.101.10-4.35%1,305,000
Aug 22, 20251.081.191.081.151.153.60%561,815
Aug 21, 20251.041.121.041.111.116.73%379,900
Aug 20, 20251.051.061.031.041.041.96%389,425
Aug 19, 20251.081.081.021.021.02-4.67%586,836
Aug 18, 20251.131.131.071.071.07-4.46%472,100
Aug 15, 20251.081.121.051.121.123.70%779,534
Aug 14, 20251.031.111.001.081.084.85%1,721,449
Aug 13, 20251.051.061.011.031.03-10.43%3,709,500