Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2026	0.4655	0.4790	0.4638	0.4706	152,739	-0.00(-0.15%)
Jan 27, 2026	0.4561	0.4758	0.4538	0.4713	279,952	-0.00(-0.08%)
Jan 26, 2026	0.4700	0.4850	0.4582	0.4717	841,115	+0.00(+0.17%)
Jan 23, 2026	0.4657	0.4724	0.4565	0.4709	163,106	+0.03(+6.23%)
Jan 22, 2026	0.4501	0.4716	0.4375	0.4433	137,051	-0.01(-1.49%)
Jan 21, 2026	0.4815	0.4837	0.4500	0.4500	40,181	-0.02(-3.76%)
Jan 20, 2026	0.4578	0.4711	0.4500	0.4676	167,175	+0.02(+4.05%)
Jan 16, 2026	0.4407	0.4500	0.4381	0.4494	129,342	+0.00(+0.54%)
Jan 15, 2026	0.4450	0.4506	0.4307	0.4470	78,965	-0.01(-3.04%)
Jan 14, 2026	0.4500	0.4610	0.4500	0.4610	76,184	+0.00(+0.66%)
Jan 13, 2026	0.4672	0.4780	0.4380	0.4580	204,280	-0.02(-3.86%)
Jan 12, 2026	0.5009	0.5009	0.4530	0.4764	297,492	-0.02(-4.72%)
Jan 09, 2026	0.4876	0.5200	0.4876	0.5000	77,895	+0.00(+0.68%)
Jan 08, 2026	0.4444	0.5000	0.4363	0.4966	134,320	+0.05(+11.85%)
Jan 07, 2026	0.4307	0.4500	0.4257	0.4440	26,098	-0.01(-2.33%)
Jan 06, 2026	0.4174	0.4587	0.4121	0.4546	192,539	+0.04(+8.57%)
Jan 05, 2026	0.4180	0.4222	0.4126	0.4187	111,025	+0.01(+3.36%)
Jan 02, 2026	0.3782	0.4100	0.3745	0.4051	225,127	+0.03(+6.89%)
Dec 31, 2025	0.3840	0.3943	0.3707	0.3790	115,823	-0.02(-3.88%)
Dec 30, 2025	0.4125	0.4136	0.3943	0.3943	197,915	-0.00(-0.76%)
Dec 29, 2025	0.4211	0.4250	0.3896	0.3973	283,268	-0.03(-6.52%)
Dec 26, 2025	0.4180	0.4250	0.3901	0.4250	320,400	+0.00(+0.09%)
Dec 24, 2025	0.4202	0.4249	0.4166	0.4246	43,595	+0.00(+0.05%)
Dec 23, 2025	0.4237	0.4348	0.4152	0.4244	96,890	-0.01(-1.92%)
Dec 22, 2025	0.4200	0.4377	0.4108	0.4327	270,084	+0.04(+9.93%)
Dec 19, 2025	0.3954	0.4080	0.3907	0.3936	736,549	-0.00(-0.46%)
Dec 18, 2025	0.3800	0.3954	0.3756	0.3954	102,456	+0.02(+6.40%)
Dec 17, 2025	0.3694	0.3791	0.3628	0.3716	153,828	+0.01(+3.80%)
Dec 16, 2025	0.4000	0.4000	0.3500	0.3580	131,252	-0.03(-7.18%)
Dec 15, 2025	0.3885	0.3940	0.3764	0.3857	225,460	+0.01(+2.85%)
Dec 12, 2025	0.4400	0.4400	0.3650	0.3750	436,166	-0.07(-15.48%)
Dec 11, 2025	0.4400	0.4646	0.3918	0.4437	149,102	+0.01(+1.65%)
Dec 10, 2025	0.3174	0.4400	0.3174	0.4365	1,678,234	+0.11(+34.56%)
Dec 09, 2025	0.3092	0.3373	0.2850	0.3244	722,224	+0.04(+13.82%)
Dec 08, 2025	0.3600	0.4010	0.2812	0.2850	2,125,323	-0.69(-70.83%)
Dec 04, 2025				0.9770	0	-0.01(-1.39%)
Dec 03, 2025	0.9643	0.9908	0.9288	0.9908	9,712	+0.05(+4.91%)
Dec 02, 2025	0.9339	0.9960	0.9280	0.9444	41,138	+0.01(+0.58%)
Dec 01, 2025	0.9559	0.9769	0.9390	0.9390	63,302	-0.02(-1.57%)
Nov 28, 2025	0.9343	0.9540	0.9330	0.9540	84,352	+0.02(+1.60%)
Nov 26, 2025	0.9100	0.9390	0.9003	0.9390	12,891	+0.04(+4.76%)
Nov 25, 2025	0.9024	0.9024	0.8950	0.8963	13,633	+0.03(+3.42%)
Nov 24, 2025	0.8483	0.8667	0.8483	0.8667	30,684	+0.02(+1.96%)
Nov 21, 2025	0.8500	0.8700	0.8341	0.8500	38,948	-0.01(-1.16%)
Nov 20, 2025	0.8963	0.9050	0.8600	0.8600	21,820	-0.03(-2.93%)
Nov 19, 2025	0.8800	0.8982	0.8788	0.8860	41,453	-0.01(-0.64%)
Nov 18, 2025	0.8350	0.8917	0.8350	0.8917	158,576	+0.02(+2.40%)
Nov 17, 2025	0.8850	0.9081	0.8650	0.8708	26,552	-0.04(-4.41%)
Nov 14, 2025	0.9320	0.9320	0.9100	0.9110	19,410	-0.00(-0.48%)
Nov 13, 2025	0.9530	0.9800	0.9154	0.9154	43,864	-0.03(-3.13%)
Nov 12, 2025	0.9474	0.9548	0.9450	0.9450	40,447	-0.00(-0.24%)
Nov 11, 2025	0.9410	0.9473	0.9318	0.9473	35,949	+0.01(+0.80%)
Nov 10, 2025	0.9768	0.9768	0.9300	0.9398	31,377	-0.02(-2.16%)
Nov 07, 2025	0.9318	0.9605	0.9201	0.9605	27,110	+0.02(+1.93%)
Nov 06, 2025	0.9903	0.9903	0.9240	0.9423	45,500	-0.04(-4.12%)
Nov 05, 2025	0.9885	0.9885	0.9828	0.9828	3,636	-0.00(-0.47%)
Nov 04, 2025	1.020	1.020	0.9680	0.9874	56,483	-0.04(-4.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Emerita Resources Corp (OP:EMOTF)

Historical Prices

Starting at $3.75/week.

Subscribe Today