Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.36	0.38	0.36	0.38	0.38	2.74%	116,195
Jun 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	235,685
Jun 12, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	159,033
Jun 11, 2026	0.35	0.39	0.35	0.38	0.38	8.57%	194,865
Jun 10, 2026	0.35	0.36	0.35	0.35	0.35	-	672,686
Jun 9, 2026	0.35	0.37	0.34	0.35	0.35	2.94%	342,095
Jun 8, 2026	0.34	0.35	0.34	0.34	0.34	-	346,873
Jun 5, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	1,651,603
Jun 4, 2026	0.34	0.34	0.33	0.34	0.34	3.08%	258,681
Jun 3, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	341,100
Jun 2, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	443,174
Jun 1, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	158,286
May 29, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	566,363
May 28, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	760,739
May 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	275,240
May 26, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	36,742
May 25, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	138,893
May 22, 2026	0.34	0.35	0.33	0.33	0.33	-2.99%	138,597
May 21, 2026	0.34	0.35	0.33	0.34	0.34	-	225,317
May 20, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	104,294
May 19, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	379,412
May 15, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	236,948
May 14, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	227,268
May 13, 2026	0.37	0.40	0.37	0.40	0.40	5.33%	367,487
May 12, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	408,068
May 11, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	197,207
May 8, 2026	0.38	0.41	0.37	0.40	0.40	3.95%	741,270
May 7, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	794,779
May 6, 2026	0.39	0.41	0.38	0.39	0.39	2.63%	411,857
May 5, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	205,538
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%	1,128,860
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