Emerita Resources Corp. - EMO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.47	1.39	1.39	1.5	1.38	501,923
September 04, 2025	1.42	1.46	1.46	1.52	1.4	906,900
September 03, 2025	1.45	1.4	1.4	1.46	1.36	736,800
September 02, 2025	1.2	1.4	1.4	1.44	1.18	1.27M
August 29, 2025	1.17	1.2	1.2	1.2	1.15	318,500
August 28, 2025	1.18	1.16	1.16	1.18	1.13	355,400
August 27, 2025	1.12	1.16	1.16	1.17	1.11	258,600
August 26, 2025	1.13	1.11	1.11	1.16	1.08	424,921
August 25, 2025	1.15	1.1	1.1	1.16	1.05	1.31M
August 22, 2025	1.08	1.15	1.15	1.19	1.08	561,815
August 21, 2025	1.04	1.11	1.11	1.12	1.04	379,900
August 20, 2025	1.05	1.04	1.04	1.06	1.03	389,425
August 19, 2025	1.08	1.02	1.02	1.08	1.02	586,836
August 18, 2025	1.13	1.07	1.07	1.13	1.07	472,072
August 15, 2025	1.08	1.12	1.12	1.12	1.05	779,534
August 14, 2025	1.03	1.08	1.08	1.11	1	1.72M
August 13, 2025	1.05	1.03	1.03	1.06	1.01	3.71M
August 12, 2025	1.14	1.15	1.15	1.15	1.13	115,720
August 11, 2025	1.16	1.13	1.13	1.17	1.12	295,122
August 08, 2025	1.19	1.15	1.15	1.19	1.14	184,900
August 07, 2025	1.2	1.2	1.2	1.23	1.15	416,100
August 06, 2025	1.21	1.19	1.19	1.23	1.19	152,200
August 05, 2025	1.18	1.2	1.2	1.22	1.14	246,300
August 01, 2025	1.19	1.17	1.17	1.2	1.16	193,700
July 31, 2025	1.18	1.17	1.17	1.21	1.17	167,400
July 30, 2025	1.21	1.18	1.18	1.28	1.15	465,600
July 29, 2025	1.26	1.23	1.23	1.28	1.21	251,600
July 28, 2025	1.33	1.28	1.28	1.33	1.27	147,634
July 25, 2025	1.33	1.33	1.33	1.35	1.29	134,745
July 24, 2025	1.34	1.31	1.31	1.35	1.3	205,700
July 23, 2025	1.4	1.33	1.33	1.4	1.33	221,000
July 22, 2025	1.39	1.4	1.4	1.42	1.37	230,038
July 21, 2025	1.4	1.38	1.38	1.43	1.36	280,544
July 18, 2025	1.29	1.36	1.36	1.4	1.29	328,532
July 17, 2025	1.29	1.31	1.31	1.31	1.25	271,600
July 16, 2025	1.34	1.29	1.29	1.36	1.07	1.95M
July 15, 2025	1.4	1.41	1.41	1.42	1.39	326,813
July 14, 2025	1.4	1.42	1.42	1.42	1.38	672,222
July 11, 2025	1.4	1.42	1.42	1.42	1.34	163,124
July 10, 2025	1.41	1.4	1.4	1.41	1.33	189,200
July 09, 2025	1.46	1.4	1.4	1.46	1.36	305,300
July 08, 2025	1.53	1.44	1.44	1.53	1.39	616,300
July 07, 2025	1.47	1.5	1.5	1.55	1.4	575,420
July 04, 2025	1.43	1.41	1.41	1.46	1.38	161,100
July 03, 2025	1.4	1.4	1.4	1.44	1.4	203,800
July 02, 2025	1.39	1.4	1.4	1.42	1.35	558,300
June 30, 2025	1.41	1.41	1.41	1.51	1.36	647,600
June 27, 2025	1.32	1.38	1.38	1.49	1.27	702,300
June 26, 2025	1.29	1.32	1.32	1.34	1.26	185,812
June 25, 2025	1.29	1.29	1.29	1.3	1.23	448,400
June 24, 2025	1.34	1.29	1.29	1.34	1.28	217,300
June 23, 2025	1.28	1.33	1.33	1.35	1.26	151,600
June 20, 2025	1.28	1.27	1.27	1.29	1.24	128,500
June 19, 2025	1.29	1.28	1.28	1.29	1.23	195,900
June 18, 2025	1.3	1.28	1.28	1.34	1.26	340,900
June 17, 2025	1.48	1.32	1.32	1.51	1.28	746,100
June 16, 2025	1.15	1.4	1.4	1.41	1.14	914,184
June 13, 2025	1.13	1.13	1.13	1.18	1.11	338,900
June 12, 2025	1.09	1.12	1.12	1.12	1.09	256,548
June 11, 2025	1.1	1.09	1.09	1.12	1.07	190,100

Emerita Resources Corp. (EMO.V) TSXV