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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.41	1.36	1.36	1.41	1.35	170,566
December 03, 2025	1.32	1.39	1.39	1.39	1.29	179,040
December 02, 2025	1.32	1.32	1.32	1.32	1.28	114,839
December 01, 2025	1.37	1.33	1.33	1.37	1.3	261,713
November 28, 2025	1.32	1.36	1.36	1.36	1.3	176,421
November 27, 2025	1.36	1.31	1.31	1.38	1.3	349,100
November 26, 2025	1.28	1.33	1.33	1.34	1.28	245,636
November 25, 2025	1.27	1.26	1.26	1.27	1.23	134,000
November 24, 2025	1.2	1.27	1.27	1.27	1.18	185,425
November 21, 2025	1.21	1.2	1.2	1.22	1.18	204,044
November 20, 2025	1.27	1.21	1.21	1.29	1.2	195,833
November 19, 2025	1.24	1.26	1.26	1.29	1.23	151,705
November 18, 2025	1.24	1.22	1.22	1.25	1.21	172,800
November 17, 2025	1.28	1.23	1.23	1.29	1.2	246,200
November 14, 2025	1.28	1.26	1.26	1.31	1.25	243,742
November 13, 2025	1.33	1.3	1.3	1.39	1.29	263,900
November 12, 2025	1.34	1.33	1.33	1.34	1.32	175,001
November 11, 2025	1.31	1.33	1.33	1.34	1.28	191,819
November 10, 2025	1.36	1.31	1.31	1.37	1.3	387,000
November 07, 2025	1.3	1.34	1.34	1.36	1.28	281,200
November 06, 2025	1.38	1.33	1.33	1.39	1.3	453,400
November 05, 2025	1.39	1.4	1.4	1.43	1.38	122,000
November 04, 2025	1.44	1.38	1.38	1.44	1.37	323,500
November 03, 2025	1.48	1.44	1.44	1.54	1.43	300,932
October 31, 2025	1.47	1.46	1.46	1.48	1.43	111,900
October 30, 2025	1.39	1.47	1.47	1.48	1.39	190,624
October 29, 2025	1.42	1.4	1.4	1.44	1.39	122,216
October 28, 2025	1.38	1.4	1.4	1.4	1.37	224,611
October 27, 2025	1.44	1.37	1.37	1.44	1.37	308,207
October 24, 2025	1.43	1.44	1.44	1.46	1.42	178,500
October 23, 2025	1.41	1.44	1.44	1.45	1.41	124,700
October 22, 2025	1.4	1.42	1.42	1.46	1.39	342,300
October 21, 2025	1.49	1.43	1.43	1.49	1.42	422,300
October 20, 2025	1.5	1.5	1.5	1.51	1.46	274,329
October 17, 2025	1.53	1.46	1.46	1.53	1.42	451,138
October 16, 2025	1.6	1.52	1.52	1.6	1.48	612,000
October 15, 2025	1.61	1.57	1.57	1.62	1.52	666,700
October 14, 2025	1.5	1.62	1.62	1.68	1.49	1.1M
October 10, 2025	1.58	1.5	1.5	1.6	1.5	716,332
October 09, 2025	1.66	1.58	1.58	1.66	1.56	421,300
October 08, 2025	1.58	1.65	1.65	1.67	1.57	433,313
October 07, 2025	1.58	1.56	1.56	1.59	1.54	194,649
October 06, 2025	1.57	1.59	1.59	1.63	1.56	315,600
October 03, 2025	1.59	1.57	1.57	1.62	1.55	293,142
October 02, 2025	1.58	1.6	1.6	1.65	1.53	596,648
October 01, 2025	1.59	1.58	1.58	1.61	1.55	240,800
September 30, 2025	1.63	1.59	1.59	1.63	1.54	393,200
September 29, 2025	1.72	1.63	1.63	1.72	1.62	328,300
September 26, 2025	1.49	1.65	1.65	1.74	1.46	1.14M
September 25, 2025	1.48	1.47	1.47	1.5	1.44	291,600
September 24, 2025	1.42	1.47	1.47	1.47	1.4	718,200
September 23, 2025	1.48	1.43	1.43	1.49	1.42	315,500
September 22, 2025	1.46	1.47	1.47	1.51	1.45	427,300
September 19, 2025	1.4	1.47	1.47	1.5	1.4	370,900
September 18, 2025	1.38	1.39	1.39	1.42	1.37	675,604
September 17, 2025	1.44	1.4	1.4	1.45	1.39	343,100
September 16, 2025	1.48	1.43	1.43	1.51	1.4	352,735
September 15, 2025	1.5	1.47	1.47	1.51	1.45	451,900
September 12, 2025	1.44	1.49	1.49	1.55	1.44	866,210
September 11, 2025	1.33	1.41	1.41	1.47	1.31	669,146

Emerita Resources Corp. (EMO.V) TSXV