Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	356,806
Jul 7, 2026	0.34	0.34	0.31	0.31	0.31	-6.15%	254,963
Jul 6, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	197,458
Jul 3, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	119,605
Jul 2, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	116,187
Jun 30, 2026	0.32	0.35	0.32	0.34	0.34	3.88%	303,346
Jun 29, 2026	0.34	0.35	0.31	0.32	0.32	-3.73%	185,692
Jun 26, 2026	0.36	0.36	0.34	0.34	0.34	-4.29%	92,916
Jun 25, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	134,105
Jun 24, 2026	0.37	0.37	0.37	0.37	0.37	-	488,143
Jun 23, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	296,472
Jun 22, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	269,261
Jun 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	13,783
Jun 18, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	349,599
Jun 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	287,555
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