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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.47	0.49	0.49	0.49	0.47	381,139
February 19, 2026	0.46	0.45	0.45	0.47	0.45	360,400
February 18, 2026	0.48	0.46	0.46	0.49	0.45	452,000
February 17, 2026	0.5	0.46	0.46	0.5	0.46	697,134
February 13, 2026	0.48	0.49	0.49	0.52	0.48	305,126
February 12, 2026	0.52	0.48	0.48	0.52	0.47	573,719
February 11, 2026	0.53	0.52	0.52	0.55	0.52	103,648
February 10, 2026	0.51	0.52	0.52	0.55	0.49	629,656
February 09, 2026	0.52	0.5	0.5	0.52	0.49	254,116
February 06, 2026	0.48	0.51	0.51	0.52	0.48	286,647
February 05, 2026	0.55	0.48	0.48	0.55	0.47	506,000
February 04, 2026	0.58	0.54	0.54	0.58	0.53	400,000
February 03, 2026	0.58	0.57	0.57	0.59	0.54	264,100
February 02, 2026	0.61	0.57	0.57	0.61	0.55	748,100
January 30, 2026	0.62	0.58	0.58	0.62	0.56	562,220
January 29, 2026	0.66	0.62	0.62	0.67	0.62	1.45M
January 28, 2026	0.65	0.64	0.64	0.66	0.63	391,200
January 27, 2026	0.62	0.63	0.63	0.64	0.61	444,140
January 26, 2026	0.63	0.64	0.64	0.67	0.63	1.43M
January 23, 2026	0.63	0.64	0.64	0.65	0.63	851,619
January 22, 2026	0.61	0.6	0.6	0.65	0.59	814,815
January 21, 2026	0.66	0.61	0.61	0.67	0.61	610,300
January 20, 2026	0.66	0.65	0.65	0.66	0.62	248,630
January 19, 2026	0.62	0.66	0.66	0.67	0.62	552,420
January 16, 2026	0.62	0.63	0.63	0.63	0.6	774,923
January 15, 2026	0.63	0.61	0.61	0.63	0.61	325,702
January 14, 2026	0.62	0.63	0.63	0.64	0.62	351,200
January 13, 2026	0.65	0.62	0.62	0.66	0.61	772,185
January 12, 2026	0.69	0.65	0.65	0.72	0.64	910,349
January 09, 2026	0.71	0.68	0.68	0.73	0.66	526,929
January 08, 2026	0.6	0.7	0.7	0.71	0.6	1.04M
January 07, 2026	0.62	0.6	0.6	0.63	0.58	1.17M
January 06, 2026	0.59	0.62	0.62	0.63	0.57	658,541
January 05, 2026	0.57	0.58	0.58	0.59	0.56	244,320
January 02, 2026	0.52	0.56	0.56	0.56	0.51	531,300
December 31, 2025	0.54	0.52	0.52	0.54	0.51	434,900
December 30, 2025	0.54	0.55	0.55	0.57	0.54	861,100
December 29, 2025	0.59	0.54	0.54	0.59	0.53	920,639
December 23, 2025	0.61	0.58	0.58	0.61	0.57	419,600
December 22, 2025	0.59	0.59	0.59	0.6	0.57	773,438
December 19, 2025	0.54	0.55	0.55	0.56	0.53	1.34M
December 18, 2025	0.52	0.53	0.53	0.54	0.51	820,000
December 17, 2025	0.5	0.52	0.52	0.53	0.49	1.09M
December 16, 2025	0.51	0.48	0.48	0.55	0.48	1.63M
December 15, 2025	0.51	0.52	0.52	0.54	0.5	1.12M
December 12, 2025	0.62	0.51	0.51	0.62	0.5	2.73M
December 11, 2025	0.63	0.6	0.6	0.63	0.53	3.58M
December 10, 2025	0.46	0.6	0.6	0.61	0.46	3.65M
December 09, 2025	0.42	0.45	0.45	0.47	0.42	4.54M
December 08, 2025	0.51	0.4	0.4	0.51	0.39	18.56M
December 05, 2025	1.36	1.36	1.36	1.36	1.36	0
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

Emerita Resources Corp. (EMO.V) TSXV