Emerita Resources Corp. (TSXV:EMO)
Canada · Delayed Price · Currency is CAD 1.580
-0.010 (-0.63%)
Oct 1, 2025, 4:00 PM EDT
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -2.45% | 393,177 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -1.21% | 328,300 |
| Sep 26, 2025 | 1.49 | 1.74 | 1.46 | 1.65 | 1.65 | 12.24% | 1,142,507 |
| Sep 25, 2025 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | - | 291,600 |
| Sep 24, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 2.80% | 718,200 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -2.72% | 315,500 |
| Sep 22, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | - | 427,300 |
| Sep 19, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.76% | 370,900 |
| Sep 18, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 675,604 |
| Sep 17, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 343,100 |
| Sep 16, 2025 | 1.48 | 1.51 | 1.40 | 1.43 | 1.43 | -2.72% | 352,735 |
| Sep 15, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 451,900 |
| Sep 12, 2025 | 1.44 | 1.55 | 1.44 | 1.49 | 1.49 | 5.67% | 866,210 |
| Sep 11, 2025 | 1.33 | 1.47 | 1.31 | 1.41 | 1.41 | 7.63% | 669,146 |
| Sep 10, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 255,100 |
| Sep 9, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -3.76% | 501,743 |
| Sep 8, 2025 | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -4.32% | 376,000 |
| Sep 5, 2025 | 1.47 | 1.50 | 1.38 | 1.39 | 1.39 | -4.79% | 501,923 |
| Sep 4, 2025 | 1.42 | 1.52 | 1.40 | 1.46 | 1.46 | 4.29% | 906,900 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.36 | 1.40 | 1.40 | - | 736,800 |
| Sep 2, 2025 | 1.20 | 1.44 | 1.18 | 1.40 | 1.40 | 16.67% | 1,268,401 |
| Aug 29, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 318,500 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | - | 355,400 |
| Aug 27, 2025 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 4.50% | 258,600 |
| Aug 26, 2025 | 1.13 | 1.16 | 1.08 | 1.11 | 1.11 | 0.91% | 424,921 |
| Aug 25, 2025 | 1.15 | 1.16 | 1.05 | 1.10 | 1.10 | -4.35% | 1,305,000 |
| Aug 22, 2025 | 1.08 | 1.19 | 1.08 | 1.15 | 1.15 | 3.60% | 561,815 |
| Aug 21, 2025 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 6.73% | 379,900 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 389,425 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 586,836 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 472,100 |
| Aug 15, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 3.70% | 779,534 |
| Aug 14, 2025 | 1.03 | 1.11 | 1.00 | 1.08 | 1.08 | 4.85% | 1,721,449 |
| Aug 13, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -10.43% | 3,709,500 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 115,720 |
| Aug 11, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 295,122 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 184,900 |
| Aug 7, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 416,100 |
| Aug 6, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 152,200 |
| Aug 5, 2025 | 1.18 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 246,300 |
| Aug 1, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | - | 193,700 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 167,400 |
| Jul 30, 2025 | 1.21 | 1.28 | 1.15 | 1.18 | 1.18 | -4.07% | 465,600 |
| Jul 29, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -3.91% | 251,600 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 147,634 |
| Jul 25, 2025 | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 134,745 |
| Jul 24, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 205,700 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 221,000 |
| Jul 22, 2025 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 230,038 |
| Jul 21, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 280,544 |