Skip to main content
Emerita Resources Corp. (TSXV:EMO)
Canada flag Canada · Delayed Price · Currency is CAD
0.355
-0.015 (-4.05%)
Apr 28, 2026, 4:00 PM EST

Emerita Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.370.370.360.36--4.05%179,300
Apr 27, 20260.380.380.370.370.37-287,220
Apr 24, 20260.380.380.370.370.37-801,935
Apr 23, 20260.380.380.370.370.37-2.63%239,260
Apr 22, 20260.400.410.380.380.382.70%517,820
Apr 21, 20260.420.430.370.370.37-6.33%1,120,860
Apr 20, 20260.350.400.350.400.4012.86%1,241,258
Apr 17, 20260.360.370.330.350.35-1.41%1,454,820
Apr 16, 20260.350.380.350.360.361.43%564,630
Apr 15, 20260.340.370.330.350.354.48%649,246
Apr 14, 20260.330.340.310.340.344.69%1,375,117
Apr 13, 20260.270.340.270.320.3223.08%2,833,054
Apr 10, 20260.260.320.250.260.26-33.33%5,531,563
Apr 9, 20260.420.420.380.390.39-4.88%1,241,637
Apr 8, 20260.430.430.410.410.41-288,421
Apr 7, 20260.420.420.410.410.41-1.20%206,306
Apr 6, 20260.420.420.420.420.42-44,695
Apr 2, 20260.420.420.410.420.42-3.49%125,758
Apr 1, 20260.430.440.420.430.431.18%70,837
Mar 31, 20260.400.430.400.430.436.25%427,493
Mar 30, 20260.410.430.400.400.40-3.61%234,137
Mar 27, 20260.400.430.400.420.423.75%266,749
Mar 26, 20260.410.410.400.400.40-2.44%620,522
Mar 25, 20260.420.430.410.410.41-2.38%743,564
Mar 24, 20260.420.430.410.420.421.20%341,594
Mar 23, 20260.430.440.410.420.422.47%508,715
Mar 20, 20260.420.430.400.410.41-4.71%267,461
Mar 19, 20260.410.430.400.430.43-471,680
Mar 18, 20260.420.450.420.430.43-3.41%597,730
Mar 17, 20260.450.460.430.440.441.15%575,318
Mar 16, 20260.470.480.440.440.44-6.45%559,821
Mar 13, 20260.480.490.460.470.47-1.06%526,611
Mar 12, 20260.500.500.470.470.47-5.05%305,692
Mar 11, 20260.480.500.470.500.504.21%568,677
Mar 10, 20260.470.480.470.480.483.26%110,951
Mar 9, 20260.470.470.440.460.461.10%336,170
Mar 6, 20260.470.480.450.460.46-1.09%338,262
Mar 5, 20260.480.480.460.460.46-3.16%339,660
Mar 4, 20260.470.490.470.480.482.15%829,431
Mar 3, 20260.500.500.460.470.47-5.10%387,329
Mar 2, 20260.500.510.490.490.49-381,724
Feb 27, 20260.500.520.490.490.49-3.92%432,140
Feb 26, 20260.510.510.500.510.51-0.97%143,479
Feb 25, 20260.500.530.480.520.529.57%464,271
Feb 24, 20260.500.500.470.470.47-4.08%234,190
Feb 23, 20260.480.490.470.490.491.03%313,003
Feb 20, 20260.470.490.470.490.497.78%381,139
Feb 19, 20260.460.470.450.450.45-1.10%360,400
Feb 18, 20260.480.490.450.460.46-1.09%451,959
Feb 17, 20260.500.500.460.460.46-6.60%697,134
Feb 13, 20260.480.520.480.490.493.68%305,126
Feb 12, 20260.520.520.470.480.48-8.65%573,719
Feb 11, 20260.530.550.520.520.52-103,648
Feb 10, 20260.510.550.490.520.524.00%629,656
Feb 9, 20260.520.520.490.500.50-1.96%254,116
Feb 6, 20260.480.520.480.510.517.37%286,647
Feb 5, 20260.550.550.470.480.48-12.04%505,985
Feb 4, 20260.580.580.530.540.54-5.26%399,959
Feb 3, 20260.580.590.540.570.57-264,064
Feb 2, 20260.610.610.550.570.57-1.72%748,081
Jan 30, 20260.620.620.570.580.58-6.45%562,220
Jan 29, 20260.660.670.620.620.62-3.13%1,448,764
Jan 28, 20260.650.660.630.640.641.59%391,183
Jan 27, 20260.620.640.610.630.63-1.56%444,140
Jan 26, 20260.630.670.630.640.64-1,425,765
Jan 23, 20260.630.650.630.640.646.67%851,619
Jan 22, 20260.610.650.590.600.60-1.64%814,815
Jan 21, 20260.660.670.610.610.61-6.15%610,261
Jan 20, 20260.660.660.620.650.65-1.52%248,630
Jan 19, 20260.620.670.620.660.664.76%552,420
Jan 16, 20260.620.630.600.630.633.28%774,923
Jan 15, 20260.630.630.610.610.61-3.17%325,702
Jan 14, 20260.620.640.620.630.631.61%351,154
Jan 13, 20260.650.660.610.620.62-4.62%772,185
Jan 12, 20260.690.720.640.650.65-4.41%910,349
Jan 9, 20260.710.730.660.680.68-2.86%526,929
Jan 8, 20260.600.710.600.700.7016.67%1,044,361
Jan 7, 20260.620.630.580.600.60-3.23%1,169,164
Jan 6, 20260.590.630.570.620.626.90%658,541
Jan 5, 20260.570.590.560.580.583.57%244,320
Jan 2, 20260.520.560.510.560.567.69%531,267
Dec 31, 20250.540.540.510.520.52-4.59%434,869
Dec 30, 20250.540.570.540.550.550.93%861,100
Dec 29, 20250.590.590.530.540.54-6.90%920,639
Dec 24, 20250.580.580.570.580.58-287,891
Dec 23, 20250.610.610.570.580.58-1.69%419,551
Dec 22, 20250.590.600.570.590.597.27%773,438
Dec 19, 20250.540.570.530.550.553.77%1,339,398
Dec 18, 20250.520.540.510.530.531.92%819,964
Dec 17, 20250.500.530.490.520.528.33%1,088,181
Dec 16, 20250.510.550.480.480.48-7.69%1,631,260
Dec 15, 20250.510.540.500.520.521.96%1,121,199
Dec 12, 20250.620.620.500.510.51-15.00%2,733,823
Dec 11, 20250.630.630.530.600.60-3,584,449
Dec 10, 20250.460.610.460.600.6033.33%3,651,176
Dec 9, 20250.420.470.420.450.4513.92%4,543,272
Dec 8, 20250.510.510.390.400.40-70.96%18,559,045
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