Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	125,995
Sep 17, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	96,861
Sep 16, 2026	0.36	0.37	0.35	0.36	0.36	-	271,805
Sep 15, 2026	0.33	0.36	0.33	0.36	0.36	7.46%	171,013
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	-	109,267
Sep 11, 2026	0.34	0.35	0.33	0.34	0.34	-	268,350
Sep 10, 2026	0.34	0.35	0.33	0.34	0.34	1.52%	147,720
Sep 9, 2026	0.34	0.34	0.33	0.33	0.33	-	117,510
Sep 8, 2026	0.35	0.36	0.33	0.33	0.33	-7.04%	308,382
Sep 4, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	76,715
Sep 3, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	116,700
Sep 2, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	147,064
Sep 1, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	87,830
Aug 31, 2026	0.36	0.37	0.35	0.35	0.35	-3.45%	72,691
Aug 28, 2026	0.37	0.37	0.36	0.36	0.36	-0.68%	113,070
Aug 27, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	209,121
Aug 26, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	433,344
Aug 25, 2026	0.41	0.42	0.39	0.40	0.40	-1.23%	398,312
Aug 24, 2026	0.44	0.44	0.40	0.41	0.41	-6.90%	216,714
Aug 21, 2026	0.43	0.45	0.43	0.44	0.44	2.35%	151,902
Aug 20, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	225,788
Aug 19, 2026	0.43	0.45	0.43	0.44	0.44	2.92%	129,241
Aug 18, 2026	0.42	0.43	0.42	0.43	0.43	0.59%	209,002
Aug 17, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	204,110
Aug 14, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	404,688
Aug 13, 2026	0.41	0.44	0.41	0.43	0.43	6.25%	643,980
Aug 12, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	501,120
Aug 11, 2026	0.38	0.39	0.37	0.39	0.39	4.00%	511,027
Aug 10, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	295,110
Aug 7, 2026	0.38	0.40	0.38	0.38	0.38	-	637,033
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	338,982
Aug 5, 2026	0.36	0.39	0.36	0.38	0.38	4.17%	176,498
Aug 4, 2026	0.33	0.37	0.33	0.36	0.36	9.09%	554,425
Jul 31, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	129,610
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	57,080
Jul 29, 2026	0.33	0.33	0.32	0.32	0.32	-0.78%	40,700
Jul 28, 2026	0.33	0.33	0.32	0.32	0.32	-0.77%	24,425
Jul 27, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	64,165
Jul 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.19%	76,628
Jul 23, 2026	0.35	0.36	0.34	0.34	0.34	-4.86%	82,300
Jul 22, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	155,291
Jul 21, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	177,965
Jul 20, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	102,150
Jul 17, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	329,497
Jul 16, 2026	0.35	0.35	0.33	0.35	0.35	-	257,300
Jul 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	135,499
Jul 14, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	127,876
Jul 13, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	493,408
Jul 10, 2026	0.34	0.36	0.34	0.34	0.34	0.74%	234,523
Jul 9, 2026	0.32	0.36	0.32	0.34	0.34	8.87%	362,413