Get the Stockscreener App
0.8389
3.70%
0.0299
After Hours:
.82
-0.0189
-2.26%
Emerita Resources Corp Stock (EMOTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 28, 2025 | $0.85 | $0.82 | $0.03 | 67,686.0 | +3.70% |
| Aug 15, 2025 | $0.809 | $0.77 | $0.039 | 370,626.0 | +6.10% |
| Aug 14, 2025 | $0.77 | $0.73 | $0.04 | 475,748.0 | +1.67% |
| Aug 13, 2025 | $0.807 | $0.74 | $0.067 | 447,075.0 | -9.20% |
| Aug 12, 2025 | $0.85 | $0.82 | $0.03 | 43,325.0 | +0.27% |
| Aug 11, 2025 | $0.846 | $0.822 | $0.024 | 10,520.0 | -1.25% |
| Aug 08, 2025 | $0.86 | $0.8342 | $0.0258 | 49,631.0 | -4.53% |
| Aug 07, 2025 | $0.88 | $0.85 | $0.03 | 25,794.0 | +0.09% |
| Aug 06, 2025 | $0.90 | $0.873 | $0.027 | 14,326.0 | -0.08% |
| Aug 05, 2025 | $0.8751 | $0.85 | $0.0251 | 41,092.0 | +1.48% |
| Aug 04, 2025 | $0.861 | $0.8388 | $0.0222 | 6,000.0 | +2.16% |
| Aug 01, 2025 | $0.864 | $0.8388 | $0.0252 | 48,772.0 | -0.85% |
| Jul 31, 2025 | $0.901 | $0.85 | $0.051 | 48,300.0 | +1.07% |
| Jul 30, 2025 | $0.91 | $0.8272 | $0.0828 | 56,193.0 | -6.03% |
Emerita Resources Corp Stock (EMOTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emerita Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMOTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emerita Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emerita Resources Corp Stock (EMOTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.90 | $0.73 | $0.17 | 1,600,595.0 | -1.30% |
| Jul, 2025 | $1.14 | $0.7917 | $0.3482 | 1,277,535.0 | -18.82% |
| Jun, 2025 | $1.17 | $0.76 | $0.41 | 1,622,120.0 | +32.43% |
| May, 2025 | $0.936 | $0.70 | $0.236 | 617,528.0 | -11.17% |
| Apr, 2025 | $1.04 | $0.7617 | $0.2784 | 1,603,258.0 | -10.10% |
| Mar, 2025 | $1.10 | $0.777 | $0.327 | 1,134,631.0 | -3.07% |
| Feb, 2025 | $1.45 | $0.8081 | $0.6419 | 2,867,884.0 | +24.54% |
| Jan, 2025 | $0.91 | $0.688 | $0.222 | 792,859.0 | -1.73% |
Emerita Resources Corp Stock (EMOTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.00 | $0.4765 | $0.5235 | 2,260,221.0 | +76.61% |
| Nov, 2024 | $0.4742 | $0.395 | $0.0792 | 978,290.0 | +14.63% |
| Oct, 2024 | $0.5555 | $0.401 | $0.1545 | 715,308.0 | -17.80% |
| Sep, 2024 | $0.5263 | $0.4005 | $0.1258 | 394,978.0 | +12.09% |
| Aug, 2024 | $0.5578 | $0.4331 | $0.1247 | 975,462.0 | -16.96% |
| Jul, 2024 | $0.6044 | $0.4202 | $0.1842 | 737,842.0 | +29.13% |
| Jun, 2024 | $0.5021 | $0.34 | $0.1621 | 1,850,811.0 | -18.80% |
| May, 2024 | $0.572 | $0.2834 | $0.2886 | 1,749,928.0 | +80.65% |
| Apr, 2024 | $0.352 | $0.27 | $0.082 | 1,171,611.0 | -3.60% |
| Mar, 2024 | $0.3745 | $0.2935 | $0.081 | 447,866.0 | -17.31% |
| Feb, 2024 | $0.3898 | $0.282 | $0.1078 | 489,422.0 | +8.45% |
| Jan, 2024 | $0.4457 | $0.305 | $0.1407 | 314,971.0 | -23.88% |
Emerita Resources Corp Stock (EMOTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.4469 | $0.29 | $0.1569 | 588,888.0 | +28.63% |
| Nov, 2023 | $0.3345 | $0.1866 | $0.1479 | 493,066.0 | +71.88% |
| Oct, 2023 | $0.2627 | $0.1945 | $0.0682 | 512,547.0 | -24.90% |
| Sep, 2023 | $0.35 | $0.2362 | $0.1138 | 348,201.0 | -16.44% |
| Aug, 2023 | $0.38 | $0.2852 | $0.0949 | 331,413.0 | +8.75% |
| Jul, 2023 | $0.3175 | $0.24 | $0.0775 | 516,154.0 | +13.05% |
| Jun, 2023 | $0.3505 | $0.2461 | $0.1044 | 1,480,717.0 | -23.84% |
| May, 2023 | $0.6623 | $0.3221 | $0.3402 | 1,262,091.0 | -48.78% |
| Apr, 2023 | $0.67 | $0.5579 | $0.1121 | 434,460.0 | -0.32% |
| Mar, 2023 | $0.75 | $0.5895 | $0.1605 | 411,158.0 | -3.24% |
| Feb, 2023 | $0.7115 | $0.531 | $0.1805 | 417,749.0 | +10.69% |
| Jan, 2023 | $0.6677 | $0.4463 | $0.2214 | 694,836.0 | +27.61% |
0.38%
0.34%
Cap:
|
Volume (24h):