Emerita Resources (EMOTF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.94% | 100,150 | 2.24 |
| Nov 04, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.11% | 348,500 | 8.87 |
| Nov 03, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -6.13% | 417,962 | 12.70 |
| Nov 02, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -18.50% | 142,612 | 4.65 |
| Oct 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -6.54% | 72,740 | 2.37 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +1.42% | 6,000 | 0.19 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.48% | 18,000 | 0.58 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +5.53% | 5,000 | 0.16 |
| Oct 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | 77,837 | 2.60 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.30% | 200 | 0.01 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.62% | 86,330 | 3.00 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 5,000 | 0.17 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.69% | 1,200 | 0.04 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.52% | 47,312 | 1.67 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +3.03% | 1,000 | 0.03 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 1,500 | 0.05 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.40% | 4,250 | 0.15 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.34% | 4,880 | 0.17 |
| Oct 12, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 0 | 0.00 |
| Oct 09, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | +0.38% | 0 | 0.00 |
| Oct 08, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +1.17% | 12,000 | 0.40 |
| Oct 07, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 48,014 | 1.65 |
| Oct 06, 2026 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | +3.21% | 0 | 0.00 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.58% | 7,000 | 0.23 |
| Oct 01, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | +1.61% | 5,636 | 0.18 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +6.87% | 14,126 | 0.46 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.12% | 19,820 | 0.65 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.25% | 102,460 | 3.54 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 23,309 | 0.78 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +3.54% | 13,500 | 0.43 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.79% | 85,750 | 2.82 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.26% | 0 | 0.00 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.27% | 22,077 | 0.66 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +2.23% | 9,000 | 0.26 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +4.67% | 18,364 | 0.51 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.98% | 48,152 | 1.24 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | +3.28% | 11,000 | 0.28 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.41% | 38,652 | 0.99 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +1.25% | 22,700 | 0.57 |
| Sep 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 15,840 | 0.40 |
| Sep 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 45,450 | 1.15 |
| Sep 08, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 12,707 | 0.31 |
| Sep 07, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.30% | 39,372 | 0.94 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.95% | 12,376 | 0.28 |
| Sep 02, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.07% | 126,300 | 2.95 |
| Sep 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | 3,732 | 0.08 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.70% | 16,190 | 0.37 |
| Aug 28, 2026 | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -1.15% | 4,254 | 0.10 |
