Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.50	0.53	0.48	0.52	0.52	9.57%	464,271
Feb 24, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	234,190
Feb 23, 2026	0.48	0.49	0.47	0.49	0.49	1.03%	313,003
Feb 20, 2026	0.47	0.49	0.47	0.49	0.49	7.78%	381,139
Feb 19, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	360,400
Feb 18, 2026	0.48	0.49	0.45	0.46	0.46	-1.09%	451,959
Feb 17, 2026	0.50	0.50	0.46	0.46	0.46	-6.60%	697,134
Feb 13, 2026	0.48	0.52	0.48	0.49	0.49	3.68%	305,126
Feb 12, 2026	0.52	0.52	0.47	0.48	0.48	-8.65%	573,719
Feb 11, 2026	0.53	0.55	0.52	0.52	0.52	-	103,648
Feb 10, 2026	0.51	0.55	0.49	0.52	0.52	4.00%	629,656
Feb 9, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	254,116
Feb 6, 2026	0.48	0.52	0.48	0.51	0.51	7.37%	286,647
Feb 5, 2026	0.55	0.55	0.47	0.48	0.48	-12.04%	505,985
Feb 4, 2026	0.58	0.58	0.53	0.54	0.54	-5.26%	399,959
Feb 3, 2026	0.58	0.59	0.54	0.57	0.57	-	264,064
Feb 2, 2026	0.61	0.61	0.55	0.57	0.57	-1.72%	748,081
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