Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.39	0.40	0.39	0.39	-	1.30%	61,528
May 4, 2026	0.38	0.40	0.38	0.39	0.39	4.05%	644,512
May 1, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	681,024
Apr 30, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	682,706
Apr 29, 2026	0.36	0.38	0.35	0.37	0.37	4.23%	668,354
Apr 28, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	252,916
Apr 27, 2026	0.38	0.38	0.37	0.37	0.37	-	287,220
Apr 24, 2026	0.38	0.38	0.37	0.37	0.37	-	801,935
Apr 23, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	239,260
Apr 22, 2026	0.40	0.41	0.38	0.38	0.38	2.70%	517,820
Apr 21, 2026	0.42	0.43	0.37	0.37	0.37	-6.33%	1,120,860
Apr 20, 2026	0.35	0.40	0.35	0.40	0.40	12.86%	1,241,258
Apr 17, 2026	0.36	0.37	0.33	0.35	0.35	-1.41%	1,454,820
Apr 16, 2026	0.35	0.38	0.35	0.36	0.36	1.43%	564,630
Apr 15, 2026	0.34	0.37	0.33	0.35	0.35	4.48%	649,246
Apr 14, 2026	0.33	0.34	0.31	0.34	0.34	4.69%	1,375,117
Apr 13, 2026	0.27	0.34	0.27	0.32	0.32	23.08%	2,833,054
Apr 10, 2026	0.26	0.32	0.25	0.26	0.26	-33.33%	5,531,563
Apr 9, 2026	0.42	0.42	0.38	0.39	0.39	-4.88%	1,241,637
Apr 8, 2026	0.43	0.43	0.41	0.41	0.41	-	288,421
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	206,306
Apr 6, 2026	0.42	0.42	0.42	0.42	0.42	-	44,695
Apr 2, 2026	0.42	0.42	0.41	0.42	0.42	-3.49%	125,758
Apr 1, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	70,837
Mar 31, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	427,493
Mar 30, 2026	0.41	0.43	0.40	0.40	0.40	-3.61%	234,137
Mar 27, 2026	0.40	0.43	0.40	0.42	0.42	3.75%	266,749
Mar 26, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	620,522
Mar 25, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	743,564
Mar 24, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	341,594
Mar 23, 2026	0.43	0.44	0.41	0.42	0.42	2.47%	508,715
Mar 20, 2026	0.42	0.43	0.40	0.41	0.41	-4.71%	267,461
Mar 19, 2026	0.41	0.43	0.40	0.43	0.43	-	471,680
Mar 18, 2026	0.42	0.45	0.42	0.43	0.43	-3.41%	597,730
Mar 17, 2026	0.45	0.46	0.43	0.44	0.44	1.15%	575,318
Mar 16, 2026	0.47	0.48	0.44	0.44	0.44	-6.45%	559,821
Mar 13, 2026	0.48	0.49	0.46	0.47	0.47	-1.06%	526,611
Mar 12, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	305,692
Mar 11, 2026	0.48	0.50	0.47	0.50	0.50	4.21%	568,677
Mar 10, 2026	0.47	0.48	0.47	0.48	0.48	3.26%	110,951
Mar 9, 2026	0.47	0.47	0.44	0.46	0.46	1.10%	336,170
Mar 6, 2026	0.47	0.48	0.45	0.46	0.46	-1.09%	338,262
Mar 5, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	339,660
Mar 4, 2026	0.47	0.49	0.47	0.48	0.48	2.15%	829,431
Mar 3, 2026	0.50	0.50	0.46	0.47	0.47	-5.10%	387,329
Mar 2, 2026	0.50	0.51	0.49	0.49	0.49	-	381,724
Feb 27, 2026	0.50	0.52	0.49	0.49	0.49	-3.92%	432,140
Feb 26, 2026	0.51	0.51	0.50	0.51	0.51	-0.97%	143,479
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