Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.2995	0.2995	0.2995	0.2995	8,000	-0.01(-4.10%)
Apr 01, 2026	0.3090	0.3216	0.3067	0.3123	26,740	+0.01(+4.31%)
Mar 31, 2026	0.2970	0.3025	0.2920	0.2994	200,783	+0.00(+0.23%)
Mar 30, 2026	0.2800	0.3012	0.2800	0.2987	67,225	-0.00(-1.39%)
Mar 27, 2026	0.2851	0.3050	0.2842	0.3029	105,586	+0.01(+4.45%)
Mar 26, 2026	0.2900	0.2988	0.2873	0.2900	285,913	-0.01(-2.65%)
Mar 25, 2026	0.3095	0.3097	0.2979	0.2979	23,322	-0.01(-2.96%)
Mar 24, 2026	0.3055	0.3070	0.3020	0.3070	35,111	-0.01(-2.35%)
Mar 23, 2026	0.3144	0.3144	0.3016	0.3144	25,216	+0.01(+3.15%)
Mar 20, 2026	0.2980	0.3100	0.2910	0.3048	77,737	-0.00(-0.29%)
Mar 19, 2026	0.3000	0.3078	0.2900	0.3057	58,330	-0.01(-3.32%)
Mar 18, 2026	0.3100	0.3200	0.3100	0.3162	39,905	-0.01(-1.80%)
Mar 17, 2026	0.3359	0.3400	0.3150	0.3220	145,080	+0.00(+0.00%)
Mar 16, 2026	0.3428	0.3428	0.3170	0.3220	358,512	-0.02(-5.29%)
Mar 13, 2026	0.3455	0.3538	0.3348	0.3400	260,082	-0.02(-4.55%)
Mar 12, 2026	0.3610	0.3650	0.3528	0.3562	160,117	+0.00(+0.00%)
Mar 11, 2026	0.3550	0.3630	0.3410	0.3562	234,128	+0.01(+1.77%)
Mar 10, 2026	0.3499	0.3545	0.3499	0.3500	114,300	+0.00(+0.00%)
Mar 09, 2026	0.3380	0.3500	0.3252	0.3500	130,254	+0.01(+2.94%)
Mar 06, 2026	0.3335	0.3507	0.3335	0.3400	131,887	-0.00(-0.21%)
Mar 05, 2026	0.3401	0.3475	0.3374	0.3407	47,578	-0.01(-4.19%)
Mar 04, 2026	0.3599	0.3599	0.3521	0.3556	35,531	+0.02(+4.59%)
Mar 03, 2026	0.3427	0.3427	0.3400	0.3400	22,646	-0.02(-5.76%)
Mar 02, 2026	0.3650	0.3665	0.3567	0.3608	330,090	-0.00(-0.36%)
Feb 27, 2026	0.3748	0.3800	0.3600	0.3621	245,276	-0.01(-3.08%)
Feb 26, 2026	0.3700	0.3736	0.3650	0.3736	68,615	-0.01(-1.68%)
Feb 25, 2026	0.3560	0.3818	0.3550	0.3800	298,403	+0.03(+9.32%)
Feb 24, 2026	0.3475	0.3518	0.3468	0.3476	181,800	+0.01(+1.61%)
Feb 23, 2026	0.3515	0.3550	0.3421	0.3421	257,560	-0.02(-5.50%)
Feb 20, 2026	0.3470	0.3620	0.3437	0.3620	53,715	+0.03(+8.90%)
Feb 19, 2026	0.3380	0.3380	0.3297	0.3324	144,181	+0.00(+0.70%)
Feb 18, 2026	0.3530	0.3530	0.3301	0.3301	173,319	-0.01(-4.32%)
Feb 17, 2026	0.3551	0.3551	0.3350	0.3450	133,053	-0.02(-4.17%)
Feb 13, 2026	0.3654	0.3786	0.3600	0.3600	15,099	+0.01(+3.18%)
Feb 12, 2026	0.3473	0.3985	0.3473	0.3489	83,114	-0.05(-11.49%)
Feb 11, 2026	0.3950	0.4057	0.3875	0.3942	46,552	+0.01(+3.52%)
Feb 10, 2026	0.3530	0.4000	0.3530	0.3808	190,610	+0.02(+4.13%)
Feb 09, 2026	0.3800	0.3800	0.3606	0.3657	109,214	+0.01(+1.58%)
Feb 06, 2026	0.3600	0.3835	0.3600	0.3600	82,130	+0.01(+4.20%)
Feb 05, 2026	0.3723	0.3915	0.3455	0.3455	332,780	-0.06(-14.12%)
Feb 04, 2026	0.4189	0.4189	0.3860	0.4023	135,610	-0.02(-3.89%)
Feb 03, 2026	0.4257	0.4257	0.3971	0.4186	43,174	+0.01(+2.60%)

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