Emerita Resources Corp. (TSXV:EMO)
Canada
· Delayed Price · Currency is CAD 1.360
-0.030 (-2.16%)
At close: Dec 4, 2025
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.58 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 716,332 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -4.24% | 421,271 |
| Oct 8, 2025 | 1.58 | 1.67 | 1.57 | 1.65 | 1.65 | 5.77% | 433,313 |
| Oct 7, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 194,649 |
| Oct 6, 2025 | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | 1.27% | 315,596 |
| Oct 3, 2025 | 1.59 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 293,142 |
| Oct 2, 2025 | 1.58 | 1.65 | 1.53 | 1.60 | 1.60 | 1.27% | 596,648 |
| Oct 1, 2025 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 240,765 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -2.45% | 393,177 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -1.21% | 328,265 |
| Sep 26, 2025 | 1.49 | 1.74 | 1.46 | 1.65 | 1.65 | 12.24% | 1,142,507 |
| Sep 25, 2025 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | - | 291,591 |