Skip to main content
Emerita Resources Corp. (TSXV:EMO)
Canada flag Canada · Delayed Price · Currency is CAD
1.360
-0.030 (-2.16%)
At close: Dec 4, 2025

Emerita Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.411.411.351.361.36-2.16%170,566
Dec 3, 20251.321.391.291.391.395.30%179,040
Dec 2, 20251.321.321.281.321.32-0.75%114,839
Dec 1, 20251.371.371.301.331.33-2.21%261,713
Nov 28, 20251.321.361.301.361.363.82%176,421
Nov 27, 20251.361.381.301.311.31-1.50%349,059
Nov 26, 20251.281.341.281.331.335.56%245,636
Nov 25, 20251.271.271.231.261.26-0.79%133,988
Nov 24, 20251.201.271.181.271.275.83%185,425
Nov 21, 20251.211.221.181.201.20-0.83%204,044
Nov 20, 20251.271.291.201.211.21-3.97%195,833
Nov 19, 20251.241.291.231.261.263.28%151,705
Nov 18, 20251.241.251.211.221.22-0.81%172,778
Nov 17, 20251.281.291.201.231.23-2.38%246,194
Nov 14, 20251.281.311.251.261.26-3.08%243,742
Nov 13, 20251.331.391.291.301.30-2.26%263,895
Nov 12, 20251.341.341.321.331.33-175,001
Nov 11, 20251.311.341.281.331.331.53%191,819
Nov 10, 20251.361.371.301.311.31-2.24%386,979
Nov 7, 20251.301.361.281.341.340.75%281,197
Nov 6, 20251.381.391.301.331.33-5.00%453,387
Nov 5, 20251.391.431.381.401.401.45%121,993
Nov 4, 20251.441.441.371.381.38-4.17%323,457
Nov 3, 20251.481.541.431.441.44-1.37%300,932
Oct 31, 20251.471.481.431.461.46-0.68%111,868
Oct 30, 20251.391.481.391.471.475.00%190,624
Oct 29, 20251.421.441.391.401.40-122,216
Oct 28, 20251.381.401.371.401.402.19%224,611
Oct 27, 20251.441.441.371.371.37-4.86%308,207
Oct 24, 20251.431.461.421.441.44-178,465
Oct 23, 20251.411.451.411.441.441.41%124,651
Oct 22, 20251.401.461.391.421.42-0.70%342,285
Oct 21, 20251.491.491.421.431.43-4.67%422,297
Oct 20, 20251.501.511.461.501.502.74%274,329
Oct 17, 20251.531.531.421.461.46-3.63%451,138
Oct 16, 20251.601.601.481.521.52-3.50%611,975
Oct 15, 20251.611.621.521.571.57-3.09%666,653
Oct 14, 20251.501.681.491.621.628.00%1,100,767
Oct 10, 20251.581.601.501.501.50-5.06%716,332
Oct 9, 20251.661.661.561.581.58-4.24%421,271
Oct 8, 20251.581.671.571.651.655.77%433,313
Oct 7, 20251.581.591.541.561.56-1.89%194,649
Oct 6, 20251.571.631.561.591.591.27%315,596
Oct 3, 20251.591.621.551.571.57-1.88%293,142
Oct 2, 20251.581.651.531.601.601.27%596,648
Oct 1, 20251.591.611.551.581.58-0.63%240,765
Sep 30, 20251.631.631.541.591.59-2.45%393,177
Sep 29, 20251.721.721.621.631.63-1.21%328,265
Sep 26, 20251.491.741.461.651.6512.24%1,142,507
Sep 25, 20251.481.501.441.471.47-291,591
Sep 24, 20251.421.471.401.471.472.80%718,176
Sep 23, 20251.481.491.421.431.43-2.72%315,494
Sep 22, 20251.461.511.451.471.47-427,291
Sep 19, 20251.401.501.401.471.475.76%370,876
Sep 18, 20251.381.421.371.391.39-0.71%675,604
Sep 17, 20251.441.451.391.401.40-2.10%343,097
Sep 16, 20251.481.511.401.431.43-2.72%352,735
Sep 15, 20251.501.511.451.471.47-1.34%451,857
Sep 12, 20251.441.551.441.491.496.05%866,210
Sep 11, 20251.331.471.311.411.417.25%669,146
Sep 10, 20251.271.331.271.311.312.34%255,065
Sep 9, 20251.341.381.271.281.28-3.76%501,743
Sep 8, 20251.391.451.331.331.33-4.32%375,981
Sep 5, 20251.471.501.381.391.39-4.79%501,923
Sep 4, 20251.421.521.401.461.464.29%906,870
Sep 3, 20251.451.461.361.401.40-736,751
Sep 2, 20251.201.441.181.401.4016.67%1,268,401
Aug 29, 20251.171.201.151.201.203.45%318,497
Aug 28, 20251.181.181.131.161.16-355,356
Aug 27, 20251.121.171.111.161.164.50%258,568
Aug 26, 20251.131.161.081.111.111.37%424,921
Aug 25, 20251.151.161.051.101.10-4.37%1,304,958
Aug 22, 20251.081.191.081.151.153.15%561,815
Aug 21, 20251.041.121.041.111.116.73%379,853
Aug 20, 20251.051.061.031.041.041.96%389,425
Aug 19, 20251.081.081.021.021.02-4.67%586,836
Aug 18, 20251.131.131.071.071.07-4.46%472,072
Aug 15, 20251.081.121.051.121.123.70%779,534
Aug 14, 20251.031.111.001.081.084.85%1,721,449
Aug 13, 20251.051.061.011.031.03-10.43%3,709,492
Aug 12, 20251.141.151.131.151.151.77%115,720
Aug 11, 20251.161.171.121.131.13-1.74%295,122
Aug 8, 20251.191.191.141.151.15-4.17%184,869
Aug 7, 20251.201.231.151.201.200.84%416,085
Aug 6, 20251.211.231.191.191.19-0.83%152,182
Aug 5, 20251.181.221.141.201.202.56%246,288
Aug 1, 20251.191.201.161.171.17-193,675
Jul 31, 20251.181.211.171.171.17-0.85%167,395
Jul 30, 20251.211.281.151.181.18-4.07%465,577
Jul 29, 20251.261.281.211.231.23-3.91%251,576
Jul 28, 20251.331.331.271.281.28-3.76%147,634
Jul 25, 20251.331.351.291.331.331.53%134,745
Jul 24, 20251.341.351.301.311.31-1.50%205,673
Jul 23, 20251.401.401.331.331.33-5.00%220,998
Jul 22, 20251.391.421.371.401.401.45%230,038
Jul 21, 20251.401.431.361.381.381.47%280,544
Jul 18, 20251.291.401.291.361.364.21%328,532
Jul 17, 20251.291.311.251.311.311.16%271,575
Jul 16, 20251.341.361.071.291.29-8.51%1,950,776
Jul 15, 20251.401.421.391.411.41-0.70%326,813