Emerita Resources (EMO) Historical Prices

Time Period

Events

TSE:EMO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.31	0.31	0.25	0.27	0.27	-8.47%	797,245	3.52
Oct 29, 2026	0.30	0.30	0.29	0.30	0.30	+0.00%	255,500	1.15
Oct 28, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	355,099	1.62
Oct 27, 2026	0.29	0.31	0.29	0.30	0.30	+7.14%	341,000	1.59
Oct 26, 2026	0.29	0.30	0.27	0.28	0.28	-6.67%	224,779	1.06
Oct 23, 2026	0.30	0.31	0.29	0.30	0.30	+0.00%	114,588	0.54
Oct 22, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	453,674	2.22
Oct 21, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	83,372	0.41
Oct 20, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	106,515	0.52
Oct 19, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	189,600	0.93
Oct 16, 2026	0.33	0.36	0.33	0.34	0.34	+4.62%	492,186	2.48
Oct 15, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	151,436	0.77
Oct 14, 2026	0.35	0.35	0.32	0.33	0.33	-8.33%	113,397	0.56
Oct 13, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	122,885	0.61
Oct 12, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	0	0.00
Oct 09, 2026	0.38	0.38	0.37	0.38	0.38	+1.35%	42,100	0.20
Oct 08, 2026	0.37	0.38	0.36	0.37	0.37	+0.00%	190,580	0.90
Oct 07, 2026	0.36	0.37	0.36	0.37	0.37	+2.78%	207,342	0.98
Oct 06, 2026	0.36	0.37	0.36	0.36	0.36	+1.41%	301,068	1.42
Oct 05, 2026	0.36	0.36	0.35	0.36	0.36	+1.43%	221,611	1.03
Oct 02, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	69,651	0.32
Oct 01, 2026	0.36	0.37	0.36	0.36	0.36	+1.41%	229,040	1.05
Sep 30, 2026	0.34	0.38	0.34	0.36	0.36	+7.58%	331,937	1.55
Sep 29, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	172,530	0.81
Sep 28, 2026	0.37	0.38	0.33	0.34	0.34	-6.85%	356,228	1.72
Sep 25, 2026	0.37	0.39	0.37	0.37	0.37	-1.35%	64,372	0.30
Sep 24, 2026	0.36	0.39	0.36	0.37	0.37	+2.78%	259,120	1.23
Sep 23, 2026	0.36	0.36	0.34	0.36	0.36	+2.86%	208,545	1.00
Sep 22, 2026	0.39	0.39	0.35	0.35	0.35	-6.67%	136,824	0.66
Sep 21, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	22,704	0.11
Sep 18, 2026	0.38	0.40	0.38	0.39	0.39	+2.63%	125,995	0.58
Sep 17, 2026	0.36	0.38	0.36	0.38	0.38	+5.56%	96,861	0.44
Sep 16, 2026	0.36	0.37	0.35	0.36	0.36	+0.00%	271,805	1.25
Sep 15, 2026	0.33	0.36	0.33	0.36	0.36	+7.46%	171,013	0.78
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	+0.00%	109,267	0.49
Sep 11, 2026	0.34	0.35	0.33	0.34	0.34	+0.00%	268,350	1.22
Sep 10, 2026	0.34	0.35	0.33	0.34	0.34	+1.52%	147,720	0.67
Sep 09, 2026	0.34	0.34	0.33	0.33	0.33	+0.00%	117,510	0.53
Sep 08, 2026	0.35	0.36	0.33	0.33	0.33	-7.04%	308,382	1.40
Sep 07, 2026	0.37	0.37	0.36	0.36	0.36	+0.00%	0	0.00
Sep 04, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	76,715	0.33
Sep 03, 2026	0.36	0.37	0.36	0.37	0.37	+4.29%	116,700	0.49
Sep 02, 2026	0.35	0.36	0.35	0.35	0.35	+1.45%	147,064	0.56
Sep 01, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	87,830	0.33
Aug 31, 2026	0.36	0.37	0.35	0.35	0.35	-3.58%	72,691	0.27
Aug 28, 2026	0.37	0.37	0.36	0.36	0.36	-0.55%	113,070	0.41
Aug 27, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	209,121	0.76
Aug 26, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	433,344	1.57
Aug 25, 2026	0.41	0.42	0.39	0.40	0.40	-1.23%	398,312	1.41
Aug 24, 2026	0.44	0.44	0.40	0.41	0.41	-6.90%	216,714	0.77

Emerita Resources historical prices

Emerita Resources (EMO) Historical Prices

Become an Expert with TipRanks Premium