Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.31	0.31	0.25	0.27	0.27	-8.47%	797,245
Oct 29, 2026	0.30	0.30	0.29	0.30	0.30	-	255,500
Oct 28, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	355,099
Oct 27, 2026	0.29	0.31	0.29	0.30	0.30	7.14%	341,000
Oct 26, 2026	0.29	0.30	0.27	0.28	0.28	-6.67%	224,779
Oct 23, 2026	0.30	0.31	0.29	0.30	0.30	-	114,588
Oct 22, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	453,674
Oct 21, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	83,372
Oct 20, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	106,515
Oct 19, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	189,600
Oct 16, 2026	0.33	0.36	0.33	0.34	0.34	4.62%	492,186
Oct 15, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	151,436
Oct 14, 2026	0.35	0.35	0.32	0.33	0.33	-8.33%	113,397
Oct 13, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	122,885
Oct 9, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	42,100
Oct 8, 2026	0.37	0.38	0.36	0.37	0.37	-	190,580
Oct 7, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	207,342
Oct 6, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	301,068
Oct 5, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	221,611
Oct 2, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	69,651
Oct 1, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	229,040
Sep 30, 2026	0.34	0.38	0.34	0.36	0.36	7.58%	331,937
Sep 29, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	172,530
Sep 28, 2026	0.37	0.38	0.33	0.34	0.34	-6.85%	356,228
Sep 25, 2026	0.37	0.39	0.37	0.37	0.37	-1.35%	64,372
Sep 24, 2026	0.36	0.39	0.36	0.37	0.37	2.78%	259,120
Sep 23, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	208,545
Sep 22, 2026	0.39	0.39	0.35	0.35	0.35	-6.67%	136,824
Sep 21, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	22,704
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