Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.25	1.25	1.16	1.16	1.16	-3.33%	380,167
Dec 19, 2024	1.17	1.21	1.06	1.20	1.20	3.45%	435,600
Dec 18, 2024	1.22	1.24	1.14	1.16	1.16	-5.69%	603,000
Dec 17, 2024	1.34	1.43	1.19	1.23	1.23	-3.15%	981,900
Dec 16, 2024	1.07	1.27	1.06	1.27	1.27	20.95%	1,103,500
Dec 13, 2024	1.05	1.07	1.01	1.05	1.05	2.94%	701,516
Dec 12, 2024	0.90	1.06	0.90	1.02	1.02	15.91%	1,029,544
Dec 11, 2024	0.86	0.89	0.86	0.88	0.88	2.33%	334,223
Dec 10, 2024	0.83	0.88	0.83	0.86	0.86	3.61%	307,729
Dec 9, 2024	0.83	0.85	0.81	0.83	0.83	1.22%	168,146
Dec 6, 2024	0.83	0.88	0.80	0.82	0.82	-	231,247
Dec 5, 2024	0.89	0.90	0.81	0.82	0.82	-4.65%	720,627
Dec 4, 2024	0.83	0.93	0.83	0.86	0.86	4.88%	806,900
Dec 3, 2024	0.72	0.84	0.72	0.82	0.82	17.14%	800,534
Dec 2, 2024	0.67	0.70	0.67	0.70	0.70	6.06%	383,300
Nov 29, 2024	0.62	0.67	0.62	0.66	0.66	4.76%	115,309
Nov 28, 2024	0.63	0.63	0.63	0.63	0.63	1.61%	39,001
Nov 27, 2024	0.58	0.62	0.58	0.62	0.62	5.08%	162,427
Nov 26, 2024	0.58	0.59	0.56	0.59	0.59	1.72%	126,631
Nov 25, 2024	0.60	0.60	0.57	0.58	0.58	-1.69%	166,735
Nov 22, 2024	0.61	0.61	0.58	0.59	0.59	-3.28%	156,013
Nov 21, 2024	0.61	0.61	0.58	0.61	0.61	1.67%	174,200
Nov 20, 2024	0.64	0.65	0.60	0.60	0.60	-3.23%	218,542
Nov 19, 2024	0.63	0.64	0.62	0.62	0.62	-	145,327
Nov 18, 2024	0.61	0.64	0.61	0.62	0.62	1.64%	130,300
Nov 15, 2024	0.63	0.63	0.61	0.61	0.61	-1.61%	36,600
Nov 14, 2024	0.63	0.64	0.62	0.62	0.62	-1.59%	91,533
Nov 13, 2024	0.63	0.64	0.61	0.63	0.63	1.61%	88,919
Nov 12, 2024	0.63	0.64	0.62	0.62	0.62	1.64%	181,400
Nov 11, 2024	0.63	0.65	0.60	0.61	0.61	-3.17%	293,400
Nov 8, 2024	0.62	0.63	0.61	0.63	0.63	1.61%	36,800
Nov 7, 2024	0.57	0.62	0.56	0.62	0.62	10.71%	77,707
Nov 6, 2024	0.58	0.58	0.56	0.56	0.56	-3.45%	74,200
Nov 5, 2024	0.56	0.58	0.55	0.58	0.58	3.57%	102,100
Nov 4, 2024	0.58	0.58	0.55	0.56	0.56	-3.45%	153,826
Nov 1, 2024	0.58	0.59	0.58	0.58	0.58	1.75%	75,900
Oct 31, 2024	0.57	0.60	0.56	0.57	0.57	-	251,935
Oct 30, 2024	0.60	0.60	0.57	0.57	0.57	-6.56%	210,514
Oct 29, 2024	0.62	0.62	0.57	0.61	0.61	-1.61%	203,315
Oct 28, 2024	0.63	0.64	0.61	0.62	0.62	-1.59%	114,900
Oct 25, 2024	0.65	0.65	0.63	0.63	0.63	-3.08%	92,500
Oct 24, 2024	0.64	0.65	0.64	0.65	0.65	1.56%	28,500
Oct 23, 2024	0.65	0.65	0.64	0.64	0.64	-1.54%	120,302
Oct 22, 2024	0.68	0.68	0.65	0.65	0.65	-4.41%	276,122
Oct 21, 2024	0.68	0.68	0.67	0.68	0.68	1.49%	30,500
Oct 18, 2024	0.67	0.67	0.67	0.67	0.67	-	39,100
Oct 17, 2024	0.67	0.67	0.67	0.67	0.67	-1.47%	82,334
Oct 16, 2024	0.68	0.68	0.67	0.68	0.68	1.49%	97,300
Oct 15, 2024	0.69	0.70	0.67	0.67	0.67	-1.47%	285,300
Oct 11, 2024	0.68	0.68	0.67	0.68	0.68	-	133,500
Oct 10, 2024	0.68	0.68	0.67	0.68	0.68	-	55,100
Oct 9, 2024	0.70	0.70	0.68	0.68	0.68	-2.86%	42,226
Oct 8, 2024	0.70	0.70	0.69	0.70	0.70	-	37,900
Oct 7, 2024	0.71	0.72	0.68	0.70	0.70	-0.71%	137,033
Oct 4, 2024	0.67	0.71	0.67	0.71	0.71	5.22%	68,218
Oct 3, 2024	0.67	0.67	0.66	0.67	0.67	1.52%	99,240
Oct 2, 2024	0.67	0.67	0.65	0.66	0.66	-	57,300
Oct 1, 2024	0.68	0.68	0.66	0.66	0.66	-1.49%	39,000
Sep 30, 2024	0.69	0.69	0.66	0.67	0.67	-1.47%	20,800
Sep 27, 2024	0.68	0.69	0.67	0.68	0.68	-	74,200
Sep 26, 2024	0.71	0.71	0.66	0.68	0.68	-4.23%	136,013
Sep 25, 2024	0.72	0.72	0.69	0.71	0.71	-1.39%	59,832
Sep 24, 2024	0.65	0.72	0.65	0.72	0.72	10.77%	82,427
Sep 23, 2024	0.69	0.69	0.64	0.65	0.65	-5.80%	109,300
Sep 20, 2024	0.69	0.69	0.67	0.69	0.69	1.47%	44,500
Sep 19, 2024	0.70	0.70	0.68	0.68	0.68	-2.86%	65,100
Sep 18, 2024	0.69	0.70	0.69	0.70	0.70	4.48%	80,919
Sep 17, 2024	0.72	0.72	0.67	0.67	0.67	-5.63%	177,939
Sep 16, 2024	0.66	0.71	0.66	0.71	0.71	7.58%	226,128
Sep 13, 2024	0.64	0.66	0.64	0.66	0.66	6.45%	123,300
Sep 12, 2024	0.61	0.63	0.61	0.62	0.62	3.33%	58,300
Sep 11, 2024	0.61	0.61	0.60	0.60	0.60	1.69%	115,100
Sep 10, 2024	0.62	0.62	0.58	0.59	0.59	-3.28%	237,745
Sep 9, 2024	0.60	0.63	0.60	0.61	0.61	1.67%	143,814
Sep 6, 2024	0.61	0.61	0.59	0.60	0.60	-	115,300
Sep 5, 2024	0.62	0.62	0.60	0.60	0.60	-1.64%	75,918
Sep 4, 2024	0.62	0.62	0.60	0.61	0.61	-1.61%	292,000
Sep 3, 2024	0.61	0.62	0.59	0.62	0.62	3.33%	68,300
Aug 30, 2024	0.61	0.61	0.59	0.60	0.60	3.45%	69,700
Aug 29, 2024	0.60	0.60	0.58	0.58	0.58	-1.69%	49,731
Aug 28, 2024	0.60	0.62	0.59	0.59	0.59	-1.67%	107,013
Aug 27, 2024	0.61	0.62	0.58	0.60	0.60	-1.64%	218,400
Aug 26, 2024	0.63	0.64	0.60	0.61	0.61	-2.40%	137,400
Aug 23, 2024	0.65	0.66	0.61	0.63	0.63	-0.79%	250,328
Aug 22, 2024	0.64	0.64	0.62	0.63	0.63	-	211,735
Aug 21, 2024	0.65	0.65	0.62	0.63	0.63	-3.08%	190,449
Aug 20, 2024	0.66	0.66	0.64	0.65	0.65	1.56%	242,000
Aug 19, 2024	0.65	0.66	0.64	0.64	0.64	-1.54%	1,044,500
Aug 16, 2024	0.65	0.68	0.65	0.65	0.65	-	557,700
Aug 15, 2024	0.66	0.67	0.64	0.65	0.65	-1.52%	93,900
Aug 14, 2024	0.66	0.69	0.64	0.66	0.66	-	187,138
Aug 13, 2024	0.67	0.67	0.66	0.66	0.66	-1.49%	56,024
Aug 12, 2024	0.68	0.69	0.66	0.67	0.67	-1.47%	124,917
Aug 9, 2024	0.70	0.72	0.67	0.68	0.68	-4.23%	95,520
Aug 8, 2024	0.71	0.72	0.71	0.71	0.71	1.43%	30,600
Aug 7, 2024	0.71	0.73	0.69	0.70	0.70	-1.41%	28,000
Aug 6, 2024	0.73	0.75	0.71	0.71	0.71	-4.05%	96,532
Aug 2, 2024	0.73	0.74	0.70	0.74	0.74	-1.33%	178,600
Aug 1, 2024	0.77	0.77	0.75	0.75	0.75	1.35%	239,123
Jul 31, 2024	0.71	0.76	0.71	0.74	0.74	7.25%	130,000