Skip to main content
Emerita Resources Corp. (FRA:LLJA)
Germany flag Germany · Delayed Price · Currency is EUR
0.705
-0.120 (-14.55%)
Last updated: Dec 5, 2025, 1:39 PM CET

Emerita Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.820.830.820.830.833.12%-
Dec 3, 20250.800.800.800.800.80-0.62%-
Dec 2, 20250.810.810.810.810.81-5.85%-
Dec 1, 20250.860.860.860.860.867.55%11,050
Nov 28, 20250.800.800.800.800.80-2.45%-
Nov 27, 20250.810.820.810.820.825.84%-
Nov 26, 20250.760.770.760.770.77--
Nov 25, 20250.770.770.770.770.7711.59%-
Nov 24, 20250.690.690.690.690.69-5.48%-
Nov 21, 20250.730.730.730.730.73-1.35%-
Nov 20, 20250.770.780.740.740.74--
Nov 19, 20250.740.740.740.740.74--
Nov 18, 20250.740.740.740.740.74-2.63%-
Nov 17, 20250.760.760.760.760.76-1.30%-
Nov 14, 20250.790.790.770.770.77-3.75%-
Nov 13, 20250.810.820.800.800.80-1.23%-
Nov 12, 20250.810.810.810.810.811.89%-
Nov 11, 20250.800.800.800.800.80-4.22%-
Nov 10, 20250.820.830.820.830.833.11%-
Nov 7, 20250.810.810.810.810.81-4.17%-
Nov 6, 20250.850.850.840.840.84--
Nov 5, 20250.840.860.840.840.840.60%-
Nov 4, 20250.880.880.840.840.84-10.22%-
Nov 3, 20250.890.930.890.930.932.76%200
Oct 31, 20250.900.910.900.910.912.26%1,500
Oct 30, 20250.850.890.840.890.894.12%-
Oct 29, 20250.850.850.850.850.850.59%-
Oct 28, 20250.840.850.840.850.851.20%-
Oct 27, 20250.870.870.840.840.84-4.57%-
Oct 24, 20250.880.880.880.880.881.16%-
Oct 23, 20250.860.870.860.870.871.76%-
Oct 22, 20250.870.870.850.850.85-6.08%-
Oct 21, 20250.910.910.910.910.912.84%-
Oct 20, 20250.880.880.880.880.88-3.30%-
Oct 17, 20250.910.910.910.910.91-3.70%-
Oct 16, 20250.950.950.950.950.95-3.08%-
Oct 15, 20250.980.980.980.980.984.84%-
Oct 14, 20250.930.930.930.930.932.76%-
Oct 13, 20250.910.910.910.910.91-5.73%-
Oct 10, 20250.960.960.960.960.96-2.54%-
Oct 9, 20251.011.010.990.990.99-0.51%-
Oct 8, 20250.950.990.950.990.993.13%-
Oct 7, 20250.960.960.960.960.961.05%-
Oct 6, 20250.950.950.950.950.95-1.55%-
Oct 3, 20250.970.970.970.970.972.12%-
Oct 2, 20250.940.950.940.950.95-2.07%-
Oct 1, 20250.960.970.960.970.97-1.53%-
Sep 30, 20250.980.980.980.980.98-2.97%-
Sep 29, 20251.001.011.001.011.0112.85%-
Sep 26, 20250.890.900.890.900.900.56%-
Sep 25, 20250.890.890.890.890.893.49%-
Sep 24, 20250.870.870.860.860.86-1.15%-
Sep 23, 20250.890.900.870.870.87-2.79%-
Sep 22, 20250.900.900.900.900.905.92%-
Sep 19, 20250.850.850.850.850.85-3.43%-
Sep 18, 20250.850.880.850.880.88-2,000
Sep 17, 20250.870.880.870.880.88-2.23%-
Sep 16, 20250.900.900.900.900.90-1.10%-
Sep 15, 20250.910.910.910.910.91-2.16%-
Sep 12, 20250.860.930.860.930.9316.35%11,200
Sep 11, 20250.800.800.800.800.800.63%-
Sep 10, 20250.780.790.780.790.79-1.86%-
Sep 9, 20250.810.810.810.810.81-4.73%-
Sep 8, 20250.850.850.850.850.85-5.59%-
Sep 5, 20250.900.900.900.900.904.68%-
Sep 4, 20250.860.860.860.860.861.18%-
Sep 3, 20250.860.860.850.850.858.33%-
Sep 2, 20250.740.780.740.780.786.85%-
Sep 1, 20250.730.730.730.730.733.55%-
Aug 29, 20250.710.710.710.710.71-0.70%-
Aug 28, 20250.710.710.710.710.714.41%-
Aug 27, 20250.680.680.680.680.682.26%-
Aug 26, 20250.670.670.670.670.67-4.32%-
Aug 25, 20250.700.700.700.700.702.96%-
Aug 22, 20250.680.680.680.680.687.14%-
Aug 21, 20250.630.630.630.630.631.61%-
Aug 20, 20250.620.620.620.620.62-4.62%-
Aug 19, 20250.650.650.650.650.65-4.41%-
Aug 18, 20250.680.680.680.680.683.03%-
Aug 15, 20250.660.660.660.660.665.60%-
Aug 14, 20250.630.630.630.630.63-10.71%-
Aug 13, 20250.700.700.700.700.700.72%-
Aug 12, 20250.700.700.700.700.70-1.42%-
Aug 11, 20250.710.710.710.710.71-4.08%-
Aug 8, 20250.740.740.740.740.740.68%-
Aug 7, 20250.730.730.730.730.73-1.35%-
Aug 6, 20250.740.740.740.740.742.78%-
Aug 5, 20250.720.720.720.720.720.70%-
Aug 4, 20250.720.720.720.720.72-1.38%-
Aug 1, 20250.730.730.730.730.73-1.36%-
Jul 31, 20250.740.740.740.740.74--
Jul 30, 20250.760.760.740.740.74-6.96%-
Jul 29, 20250.790.790.790.790.79-1.25%-
Jul 28, 20250.800.800.800.800.80-0.62%-
Jul 25, 20250.810.810.810.810.81-1.83%-
Jul 24, 20250.820.820.820.820.82-5.20%-
Jul 23, 20250.870.870.870.870.871.76%-
Jul 22, 20250.850.850.850.850.851.19%-
Jul 21, 20250.840.840.840.840.844.35%-
Jul 18, 20250.810.810.810.810.811.26%-