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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Emerita Resources Corp. (EMO.V) TSXV