Emerita Resources Corp. (TSXV:EMO)
Canada
· Delayed Price · Currency is CAD 0.460
+0.005 (1.10%)
Mar 9, 2026, 3:59 PM EST
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | - | -1.10% | 208,670 |
| Mar 6, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.09% | 338,262 |
| Mar 5, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 339,660 |
| Mar 4, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.15% | 829,431 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -5.10% | 387,329 |
| Mar 2, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | - | 381,724 |
| Feb 27, 2026 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 432,140 |
| Feb 26, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.97% | 143,479 |
| Feb 25, 2026 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | 9.57% | 464,271 |
| Feb 24, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 234,190 |
| Feb 23, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.03% | 313,003 |
| Feb 20, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 7.78% | 381,139 |
| Feb 19, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 360,400 |
| Feb 18, 2026 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -1.09% | 451,959 |
| Feb 17, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -6.60% | 697,134 |
| Feb 13, 2026 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 3.68% | 305,126 |
| Feb 12, 2026 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -8.65% | 573,719 |
| Feb 11, 2026 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | - | 103,648 |
| Feb 10, 2026 | 0.51 | 0.55 | 0.49 | 0.52 | 0.52 | 4.00% | 629,656 |
| Feb 9, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 254,116 |
| Feb 6, 2026 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 7.37% | 286,647 |
| Feb 5, 2026 | 0.55 | 0.55 | 0.47 | 0.48 | 0.48 | -12.04% | 505,985 |
| Feb 4, 2026 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -5.26% | 399,959 |
| Feb 3, 2026 | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | - | 264,064 |
| Feb 2, 2026 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -1.72% | 748,081 |
| Jan 30, 2026 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -6.45% | 562,220 |
| Jan 29, 2026 | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -3.13% | 1,448,764 |
| Jan 28, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | 1.59% | 391,183 |
| Jan 27, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 444,140 |
| Jan 26, 2026 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | - | 1,425,765 |
| Jan 23, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 6.67% | 851,619 |
| Jan 22, 2026 | 0.61 | 0.65 | 0.59 | 0.60 | 0.60 | -1.64% | 814,815 |
| Jan 21, 2026 | 0.66 | 0.67 | 0.61 | 0.61 | 0.61 | -6.15% | 610,261 |
| Jan 20, 2026 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -1.52% | 248,630 |
| Jan 19, 2026 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 4.76% | 552,420 |
| Jan 16, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 774,923 |
| Jan 15, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 325,702 |
| Jan 14, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 351,154 |
| Jan 13, 2026 | 0.65 | 0.66 | 0.61 | 0.62 | 0.62 | -4.62% | 772,185 |
| Jan 12, 2026 | 0.69 | 0.72 | 0.64 | 0.65 | 0.65 | -4.41% | 910,349 |
| Jan 9, 2026 | 0.71 | 0.73 | 0.66 | 0.68 | 0.68 | -2.86% | 526,929 |
| Jan 8, 2026 | 0.60 | 0.71 | 0.60 | 0.70 | 0.70 | 16.67% | 1,044,361 |
| Jan 7, 2026 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | -3.23% | 1,169,164 |
| Jan 6, 2026 | 0.59 | 0.63 | 0.57 | 0.62 | 0.62 | 6.90% | 658,541 |
| Jan 5, 2026 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 3.57% | 244,320 |
| Jan 2, 2026 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | 7.69% | 531,267 |
| Dec 31, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -4.59% | 434,869 |
| Dec 30, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 0.93% | 861,100 |
| Dec 29, 2025 | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -6.90% | 920,639 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 287,891 |
| Dec 23, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -1.69% | 419,551 |
| Dec 22, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 7.27% | 773,438 |
| Dec 19, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 3.77% | 1,339,398 |
| Dec 18, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 819,964 |
| Dec 17, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 8.33% | 1,088,181 |
| Dec 16, 2025 | 0.51 | 0.55 | 0.48 | 0.48 | 0.48 | -7.69% | 1,631,260 |
| Dec 15, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 1.96% | 1,121,199 |
| Dec 12, 2025 | 0.62 | 0.62 | 0.50 | 0.51 | 0.51 | -15.00% | 2,733,823 |
| Dec 11, 2025 | 0.63 | 0.63 | 0.53 | 0.60 | 0.60 | - | 3,584,449 |
| Dec 10, 2025 | 0.46 | 0.61 | 0.46 | 0.60 | 0.60 | 33.33% | 3,651,176 |
| Dec 9, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 13.92% | 4,543,272 |
| Dec 8, 2025 | 0.51 | 0.51 | 0.39 | 0.40 | 0.40 | -70.96% | 18,559,045 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 170,566 |
| Dec 3, 2025 | 1.32 | 1.39 | 1.29 | 1.39 | 1.39 | 5.30% | 179,040 |
| Dec 2, 2025 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 114,839 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.21% | 261,713 |
| Nov 28, 2025 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 3.82% | 176,421 |
| Nov 27, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 349,059 |
| Nov 26, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 5.56% | 245,636 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 133,988 |
| Nov 24, 2025 | 1.20 | 1.27 | 1.18 | 1.27 | 1.27 | 5.83% | 185,425 |
| Nov 21, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 204,044 |
| Nov 20, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 195,833 |
| Nov 19, 2025 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 3.28% | 151,705 |
| Nov 18, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 172,778 |
| Nov 17, 2025 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 246,194 |
| Nov 14, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 243,742 |
| Nov 13, 2025 | 1.33 | 1.39 | 1.29 | 1.30 | 1.30 | -2.26% | 263,895 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 175,001 |
| Nov 11, 2025 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 191,819 |
| Nov 10, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 386,979 |
| Nov 7, 2025 | 1.30 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 281,197 |
| Nov 6, 2025 | 1.38 | 1.39 | 1.30 | 1.33 | 1.33 | -5.00% | 453,387 |
| Nov 5, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 121,993 |
| Nov 4, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 323,457 |
| Nov 3, 2025 | 1.48 | 1.54 | 1.43 | 1.44 | 1.44 | -1.37% | 300,932 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 111,868 |
| Oct 30, 2025 | 1.39 | 1.48 | 1.39 | 1.47 | 1.47 | 5.00% | 190,624 |
| Oct 29, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | - | 122,216 |
| Oct 28, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 224,611 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 308,207 |
| Oct 24, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | - | 178,465 |
| Oct 23, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 124,651 |
| Oct 22, 2025 | 1.40 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 342,285 |
| Oct 21, 2025 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -4.67% | 422,297 |
| Oct 20, 2025 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | 2.74% | 274,329 |
| Oct 17, 2025 | 1.53 | 1.53 | 1.42 | 1.46 | 1.46 | -3.63% | 451,138 |
| Oct 16, 2025 | 1.60 | 1.60 | 1.48 | 1.52 | 1.52 | -3.50% | 611,975 |
| Oct 15, 2025 | 1.61 | 1.62 | 1.52 | 1.57 | 1.57 | -3.09% | 666,653 |
| Oct 14, 2025 | 1.50 | 1.68 | 1.49 | 1.62 | 1.62 | 8.00% | 1,100,767 |