Emerita Resources Corp. (TSXV:EMO)
Canada
· Delayed Price · Currency is CAD 1.120
+0.040 (3.70%)
Aug 15, 2025, 3:59 PM EDT
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 3.70% | 779,534 |
| Aug 14, 2025 | 1.03 | 1.11 | 1.00 | 1.08 | 1.08 | 4.85% | 1,721,449 |
| Aug 13, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -10.43% | 3,709,500 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 115,720 |
| Aug 11, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 295,122 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 184,900 |
| Aug 7, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 416,100 |
| Aug 6, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 152,200 |
| Aug 5, 2025 | 1.18 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 246,300 |
| Aug 1, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | - | 193,700 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 167,400 |
| Jul 30, 2025 | 1.21 | 1.28 | 1.15 | 1.18 | 1.18 | -4.07% | 465,600 |
| Jul 29, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -3.91% | 251,600 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 147,634 |
| Jul 25, 2025 | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 134,745 |
| Jul 24, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 205,700 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 221,000 |
| Jul 22, 2025 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 230,038 |
| Jul 21, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 280,544 |
| Jul 18, 2025 | 1.29 | 1.40 | 1.29 | 1.36 | 1.36 | 3.82% | 328,532 |
| Jul 17, 2025 | 1.29 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 271,600 |
| Jul 16, 2025 | 1.34 | 1.36 | 1.07 | 1.29 | 1.29 | -8.51% | 1,950,800 |
| Jul 15, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 326,813 |
| Jul 14, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | - | 672,222 |
| Jul 11, 2025 | 1.40 | 1.42 | 1.34 | 1.42 | 1.42 | 1.43% | 163,124 |
| Jul 10, 2025 | 1.41 | 1.41 | 1.33 | 1.40 | 1.40 | - | 189,200 |
| Jul 9, 2025 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 305,300 |
| Jul 8, 2025 | 1.53 | 1.53 | 1.39 | 1.44 | 1.44 | -4.00% | 616,300 |
| Jul 7, 2025 | 1.47 | 1.55 | 1.40 | 1.50 | 1.50 | 6.38% | 575,420 |
| Jul 4, 2025 | 1.43 | 1.46 | 1.38 | 1.41 | 1.41 | 0.71% | 161,100 |
| Jul 3, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | - | 203,800 |
| Jul 2, 2025 | 1.39 | 1.42 | 1.35 | 1.40 | 1.40 | -0.71% | 558,300 |
| Jun 30, 2025 | 1.41 | 1.51 | 1.36 | 1.41 | 1.41 | 2.17% | 647,600 |
| Jun 27, 2025 | 1.32 | 1.49 | 1.27 | 1.38 | 1.38 | 4.55% | 702,300 |
| Jun 26, 2025 | 1.29 | 1.34 | 1.26 | 1.32 | 1.32 | 2.33% | 185,812 |
| Jun 25, 2025 | 1.29 | 1.30 | 1.23 | 1.29 | 1.29 | - | 448,400 |
| Jun 24, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 217,300 |
| Jun 23, 2025 | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | 4.72% | 151,600 |
| Jun 20, 2025 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 128,500 |
| Jun 19, 2025 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | - | 195,900 |
| Jun 18, 2025 | 1.30 | 1.34 | 1.26 | 1.28 | 1.28 | -3.03% | 340,900 |
| Jun 17, 2025 | 1.48 | 1.51 | 1.28 | 1.32 | 1.32 | -5.71% | 746,100 |
| Jun 16, 2025 | 1.15 | 1.41 | 1.14 | 1.40 | 1.40 | 23.89% | 914,200 |
| Jun 13, 2025 | 1.13 | 1.18 | 1.11 | 1.13 | 1.13 | 0.89% | 338,900 |
| Jun 12, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 256,548 |
| Jun 11, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 190,100 |
| Jun 10, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 293,939 |
| Jun 9, 2025 | 1.13 | 1.27 | 1.11 | 1.12 | 1.12 | - | 741,811 |
| Jun 6, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 254,800 |
| Jun 5, 2025 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 142,000 |