Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.40	0.40	0.39	0.40	-	-1.25%	169,502
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
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