Get the Stockscreener App
0.805
3.21%
0.025
Emerita Resources Corp Stock (EMOTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $0.8083 | $0.768 | $0.0403 | 78,785.0 | +3.21% |
| Jun 04, 2025 | $0.8008 | $0.763 | $0.0378 | 131,633.0 | +0.91% |
| Jun 03, 2025 | $0.835 | $0.76 | $0.075 | 60,932.0 | -4.46% |
| Jun 02, 2025 | $0.8125 | $0.79 | $0.0225 | 213,795.0 | +2.34% |
| May 30, 2025 | $0.7906 | $0.782 | $0.0086 | 8,737.0 | -0.18% |
| May 29, 2025 | $0.8282 | $0.792 | $0.0362 | 24,074.0 | -1.40% |
| May 28, 2025 | $0.8259 | $0.777 | $0.0489 | 24,957.0 | -1.20% |
| May 27, 2025 | $0.8318 | $0.7949 | $0.0369 | 47,459.0 | +1.62% |
| May 23, 2025 | $0.80 | $0.7846 | $0.0154 | 21,966.0 | +2.53% |
| May 22, 2025 | $0.80 | $0.70 | $0.10 | 70,689.0 | -1.86% |
| May 21, 2025 | $0.8368 | $0.795 | $0.0418 | 81,302.0 | -2.45% |
| May 20, 2025 | $0.8425 | $0.815 | $0.0275 | 98,329.0 | -5.93% |
| May 19, 2025 | $0.8664 | $0.8664 | $0.00 | 1,000.0 | +6.53% |
| May 16, 2025 | $0.84 | $0.8102 | $0.0298 | 16,418.0 | -4.11% |
| May 15, 2025 | $0.8482 | $0.8359 | $0.0123 | 2,764.0 | +2.19% |
| May 14, 2025 | $0.85 | $0.8217 | $0.0283 | 23,451.0 | -2.34% |
| May 13, 2025 | $0.8676 | $0.848 | $0.0197 | 34,418.0 | -4.65% |
| May 12, 2025 | $0.8944 | $0.8886 | $0.00586 | 30,651.0 | +0.31% |
| May 09, 2025 | $0.8886 | $0.841 | $0.0476 | 17,500.0 | -0.76% |
| May 08, 2025 | $0.91 | $0.8869 | $0.0231 | 8,112.0 | +0.38% |
| May 07, 2025 | $0.907 | $0.8895 | $0.0175 | 8,875.0 | -4.70% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.835 | $0.76 | $0.075 | 485,145.0 | +1.82% |
| 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 | 769,959.0 | -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% |
9.75%
5.36%
Cap:
|
Volume (24h):