Get the Stockscreener App
0.358
10.36%
0.0336
After Hours:
.35
-0.008
-2.23%
Emerita Resources Corp Stock (EMOTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $0.40 | $0.35 | $0.05 | 127,252.0 | +10.36% |
| Dec 09, 2025 | $0.3373 | $0.285 | $0.0523 | 722,224.0 | +13.82% |
| Dec 08, 2025 | $0.401 | $0.2812 | $0.1198 | 2,126,323.0 | -70.83% |
| Dec 04, 2025 | $0.9975 | $0.977 | $0.0205 | 22,848.0 | -1.39% |
| Dec 03, 2025 | $0.9908 | $0.9288 | $0.062 | 9,712.0 | +4.91% |
| Dec 02, 2025 | $0.996 | $0.928 | $0.068 | 41,138.0 | +0.58% |
| Dec 01, 2025 | $0.9769 | $0.939 | $0.0379 | 63,302.0 | -1.57% |
| Nov 28, 2025 | $0.954 | $0.933 | $0.021 | 84,352.0 | +1.60% |
| Nov 26, 2025 | $0.939 | $0.9003 | $0.0387 | 12,891.0 | +4.76% |
| Nov 25, 2025 | $0.9024 | $0.895 | $0.0074 | 13,633.0 | +3.42% |
| Nov 24, 2025 | $0.8667 | $0.8483 | $0.0184 | 30,684.0 | +1.96% |
| Nov 21, 2025 | $0.87 | $0.8341 | $0.0359 | 38,948.0 | -1.16% |
| Nov 20, 2025 | $0.905 | $0.86 | $0.045 | 21,820.0 | -2.93% |
| Nov 19, 2025 | $0.8982 | $0.8788 | $0.0194 | 41,453.0 | -0.64% |
| Nov 18, 2025 | $0.8917 | $0.835 | $0.0567 | 158,576.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.9975 | $0.2812 | $0.7163 | 3,112,799.0 | -62.47% |
| Nov, 2025 | $1.07 | $0.8341 | $0.2359 | 775,665.0 | -7.38% |
| Oct, 2025 | $1.20 | $0.9785 | $0.2215 | 1,583,924.0 | -8.85% |
| Sep, 2025 | $1.24 | $0.8676 | $0.3724 | 3,575,186.0 | +29.89% |
| Aug, 2025 | $0.90 | $0.73 | $0.17 | 2,993,860.0 | +2.35% |
| 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% |
6.35%
0.34%
Cap:
|
Volume (24h):