Emerita Resources Corp. (TSXV:EMO)
Canada
· Delayed Price · Currency is CAD 1.120
+0.020 (1.82%)
Jun 6, 2025, 3:59 PM EDT
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 254,768 |
| Jun 5, 2025 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 142,000 |
| Jun 4, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | - | 332,300 |
| Jun 3, 2025 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -4.50% | 418,325 |
| Jun 2, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 372,000 |
| May 30, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 209,431 |
| May 29, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 247,122 |
| May 28, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | - | 303,518 |
| May 27, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 3.70% | 435,000 |
| May 26, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 230,700 |
| May 23, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 226,520 |
| May 22, 2025 | 1.12 | 1.12 | 0.96 | 1.09 | 1.09 | -1.80% | 894,003 |
| May 21, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | - | 335,045 |
| May 20, 2025 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -0.89% | 484,010 |
| May 16, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 322,100 |
| May 15, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 2.61% | 263,636 |
| May 14, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 245,600 |
| May 13, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.84% | 323,100 |
| May 12, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 169,100 |
| May 9, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 184,828 |
| May 8, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 214,900 |
| May 7, 2025 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -1.57% | 195,449 |
| May 6, 2025 | 1.27 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 292,500 |
| May 5, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | - | 69,406 |
| May 2, 2025 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 134,343 |
| May 1, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -1.61% | 90,800 |
| Apr 30, 2025 | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | 2.48% | 309,000 |
| Apr 29, 2025 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -5.47% | 175,209 |
| Apr 28, 2025 | 1.15 | 1.31 | 1.15 | 1.28 | 1.28 | 11.30% | 385,000 |
| Apr 25, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 263,300 |
| Apr 24, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | - | 242,100 |
| Apr 23, 2025 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 325,838 |
| Apr 22, 2025 | 1.15 | 1.18 | 1.09 | 1.18 | 1.18 | 3.51% | 540,441 |
| Apr 21, 2025 | 1.21 | 1.22 | 1.12 | 1.14 | 1.14 | -4.20% | 318,300 |
| Apr 17, 2025 | 1.31 | 1.31 | 1.17 | 1.19 | 1.19 | -9.85% | 713,700 |
| Apr 16, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 304,722 |
| Apr 15, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | - | 446,600 |
| Apr 14, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 304,400 |
| Apr 11, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 1.61% | 348,200 |
| Apr 10, 2025 | 1.31 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 281,000 |
| Apr 9, 2025 | 1.24 | 1.36 | 1.19 | 1.32 | 1.32 | 8.20% | 666,549 |
| Apr 8, 2025 | 1.24 | 1.35 | 1.16 | 1.22 | 1.22 | 0.83% | 635,403 |
| Apr 7, 2025 | 1.10 | 1.30 | 1.07 | 1.21 | 1.21 | 5.22% | 1,051,109 |
| Apr 4, 2025 | 1.30 | 1.31 | 1.07 | 1.15 | 1.15 | -14.18% | 1,145,808 |
| Apr 3, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 451,406 |
| Apr 2, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | - | 347,100 |
| Apr 1, 2025 | 1.41 | 1.50 | 1.39 | 1.39 | 1.39 | -2.11% | 701,616 |
| Mar 31, 2025 | 1.42 | 1.44 | 1.35 | 1.42 | 1.42 | 2.16% | 516,005 |
| Mar 28, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 345,800 |
| Mar 27, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | - | 198,700 |