Dark

EMOTF
EMERITA RESOURCES CORP
stock OTC

EOD

Aug 7, 2026

0.2777USD+3.971%(+0.0106)8,400

Pre-market

0.00USD-100.000%(-0.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.275100	0.280000	0.275100	0.277700	+3.971%	8,400	0.000%
2026-08-06	0.266700	0.267094	0.266700	0.267094	+0.697%	15,500	+3.971%
2026-08-05	0.265245	0.265245	0.265245	0.265245	+3.956%	3,534	+4.696%
2026-08-04	0.307900	0.307900	0.242000	0.255150	-3.279%	70,121	+8.838%
2026-08-03	0.290000	0.290000	0.263800	0.263800	+10.123%	30,575	+5.269%
2026-07-31	0.235445	0.239550	0.235445	0.239550	-0.021%	10,725	+15.926%
2026-07-30	0.237100	0.239600	0.237000	0.239600	+5.830%	12,500	+15.902%
2026-07-29	0.226500	0.229100	0.226400	0.226400	-1.693%	11,000	+22.659%
2026-07-28	0.234900	0.234900	0.230300	0.230300	-4.874%	10,000	+20.582%
2026-07-24	0.242100	0.242100	0.242100	0.242100	-0.493%	17,100	+14.705%
2026-07-23	0.243300	0.243300	0.243300	0.243300	-5.301%	432	+14.139%
2026-07-22	0.245000	0.262000	0.245000	0.256920	+2.114%	12,500	+8.088%
2026-07-21	0.247300	0.254300	0.247300	0.251600	+7.288%	14,485	+10.374%
2026-07-20	0.239700	0.239700	0.234508	0.234508	-3.096%	5,750	+18.418%
2026-07-17	0.244700	0.244750	0.242000	0.242000	+3.308%	38,775	+14.752%
2026-07-16	0.233100	0.234500	0.233100	0.234250	-3.720%	26,500	+18.549%
2026-07-15	0.249820	0.249820	0.241380	0.243300	-0.734%	7,701	+14.139%
2026-07-14	0.239595	0.245100	0.239595	0.245100	+2.125%	16,532	+13.301%
2026-07-13	0.240000	0.240000	0.240000	0.240000	-2.873%	1,746	+15.708%
2026-07-10	0.235000	0.247100	0.235000	0.247100	+1.270%	5,250	+12.384%
2026-07-09	0.244440	0.252560	0.244000	0.244000	+9.806%	56,540	+13.811%
2026-07-08	0.215000	0.222210	0.212200	0.222210	+3.459%	6,900	+24.972%
2026-07-07	0.229820	0.229820	0.214780	0.214780	-8.409%	45,249	+29.295%
2026-07-06	0.234500	0.234500	0.234500	0.234500	-0.213%	32,000	+18.422%
2026-06-30	0.228700	0.235000	0.228700	0.235000	+2.174%	70,289	+18.170%
2026-06-29	0.234000	0.236500	0.212100	0.230000	-4.167%	127,300	+20.739%
2026-06-26	0.246100	0.246100	0.236400	0.240000	-4.573%	17,600	+15.708%
2026-06-25	0.260000	0.261900	0.245500	0.251500	-4.066%	148,834	+10.417%
2026-06-24	0.252280	0.262160	0.252280	0.262160	-0.810%	65,586	+5.928%
2026-06-23	0.265260	0.265260	0.255000	0.264300	-1.417%	67,908	+5.070%
2026-06-22	0.274800	0.274800	0.260000	0.268100	+2.289%	118,574	+3.581%
2026-06-18	0.268820	0.268820	0.259300	0.262100	-0.701%	216,800	+5.952%
2026-06-17	0.267050	0.268400	0.263950	0.263950	-2.817%	56,476	+5.209%
2026-06-16	0.264000	0.271600	0.264000	0.271600	+3.743%	6,400	+2.246%
2026-06-15	0.270200	0.271940	0.258790	0.261800	-1.764%	62,500	+6.073%
2026-06-12	0.264100	0.266500	0.264100	0.266500	+0.756%	9,712	+4.203%
2026-06-11	0.264500	0.269600	0.260990	0.264500	+5.169%	42,605	+4.991%
2026-06-10	0.214300	0.257350	0.214300	0.251500	+2.070%	75,900	+10.417%
2026-06-09	0.247400	0.256600	0.244100	0.246400	+0.571%	41,987	+12.703%
2026-06-08	0.247800	0.247800	0.244580	0.245000	+0.906%	78,635	+13.347%
2026-06-05	0.245000	0.248300	0.235900	0.242800	-0.898%	182,500	+14.374%
2026-06-04	0.247550	0.247550	0.245000	0.245000	+2.941%	33,421	+13.347%
2026-06-03	0.215900	0.245600	0.215900	0.238000	-0.833%	81,030	+16.681%
2026-06-02	0.240000	0.240000	0.240000	0.240000	+4.580%	9,500	+15.708%
2026-06-01	0.230000	0.233060	0.220650	0.229490	-2.610%	19,885	+21.007%
2026-05-29	0.233500	0.235640	0.233400	0.235640	+2.541%	59,035	+17.849%
2026-05-28	0.229900	0.230000	0.227100	0.229800	+1.278%	98,699	+20.844%
2026-05-27	0.217700	0.240000	0.217700	0.226900	-4.010%	131,436	+22.389%
2026-05-26	0.247100	0.247100	0.224700	0.236380	-3.676%	104,125	+17.480%
2026-05-22	0.248800	0.248800	0.245400	0.245400	+0.368%	27,500	+13.162%
2026-05-21	0.235300	0.245510	0.235300	0.244500	+0.098%	23,200	+13.579%
2026-05-20	0.237500	0.244260	0.237500	0.244260	+1.311%	66,300	+13.690%
2026-05-19	0.260000	0.260000	0.237600	0.241100	-7.269%	265,606	+15.180%
2026-05-15	0.272150	0.272150	0.254060	0.260000	-8.499%	131,909	+6.808%
2026-05-14	0.276500	0.284150	0.276500	0.284150	-2.017%	2,430	-2.270%
2026-05-13	0.274000	0.290000	0.274000	0.290000	+6.508%	116,770	-4.241%
2026-05-12	0.268560	0.272500	0.258850	0.272280	-2.163%	83,596	+1.991%
2026-05-11	0.276900	0.278400	0.275000	0.278300	-4.414%	93,000	-0.216%
2026-05-08	0.298500	0.300000	0.291150	0.291150	+1.659%	33,591	-4.620%
2026-05-07	0.286000	0.286400	0.276700	0.286400	-1.241%	273,525	-3.038%
2026-05-06	0.288000	0.290000	0.288000	0.290000	+3.571%	71,000	-4.241%
2026-05-05	0.282300	0.288600	0.278800	0.280000	-1.634%	114,000	-0.821%
2026-05-04	0.284650	0.284650	0.284650	0.284650	+4.020%	3,805	-2.442%
2026-05-01	0.273400	0.280800	0.265100	0.273650	+1.352%	123,549	+1.480%
2026-04-30	0.269160	0.272600	0.269160	0.270000	+2.896%	37,180	+2.852%
2026-04-29	0.268300	0.268300	0.258900	0.262400	+2.741%	140,200	+5.831%
2026-04-28	0.266400	0.266400	0.255400	0.255400	-5.715%	30,285	+8.731%
2026-04-27	0.300000	0.300000	0.267840	0.270880	-0.667%	55,400	+2.518%
2026-04-24	0.269000	0.279000	0.269000	0.272700	+1.000%	111,058	+1.834%
2026-04-23	0.273450	0.276050	0.267665	0.270000	-2.562%	81,000	+2.852%
2026-04-22	0.280400	0.280400	0.277100	0.277100	+0.705%	86,000	+0.217%
2026-04-21	0.314200	0.314200	0.275160	0.275160	-4.690%	50,475	+0.923%
2026-04-20	0.256100	0.289960	0.253200	0.288700	+17.837%	133,296	-3.810%
2026-04-17	0.262700	0.262700	0.242780	0.245000	-6.702%	43,543	+13.347%
2026-04-16	0.272300	0.272300	0.258400	0.262600	+3.001%	5,451	+5.750%
2026-04-15	0.251900	0.263500	0.250000	0.254950	+3.093%	48,553	+8.923%
2026-04-14	0.226800	0.247300	0.226800	0.247300	+5.413%	89,925	+12.293%
2026-04-13	0.185000	0.245000	0.185000	0.234600	+27.847%	163,927	+18.372%
2026-04-10	0.255000	0.255000	0.167000	0.183500	-36.580%	1,034,744	+51.335%
2026-04-09	0.303685	0.303685	0.280000	0.289340	-1.919%	107,916	-4.023%
2026-04-08	0.310000	0.310000	0.293090	0.295000	+1.131%	235,460	-5.864%
2026-04-07	0.297600	0.297600	0.291700	0.291700	-2.015%	29,100	-4.799%
2026-04-06	0.300740	0.300740	0.296900	0.297700	-0.601%	5,330	-6.718%
2026-04-02	0.299500	0.299500	0.299500	0.299500	-4.099%	8,000	-7.279%
2026-04-01	0.306700	0.321640	0.306700	0.312300	+4.309%	26,740	-11.079%
2026-03-31	0.296600	0.302479	0.292000	0.299400	+0.241%	200,783	-7.248%
2026-03-30	0.280000	0.301200	0.280000	0.298680	-1.393%	67,225	-7.024%
2026-03-27	0.285100	0.305000	0.284200	0.302900	+4.448%	105,586	-8.320%
2026-03-26	0.290000	0.298800	0.287250	0.290000	-2.652%	285,913	-4.241%
2026-03-25	0.309252	0.309700	0.297900	0.297900	-2.964%	23,322	-6.781%
2026-03-24	0.305500	0.307000	0.301960	0.307000	-2.351%	35,111	-9.544%
2026-03-23	0.301640	0.314390	0.301640	0.314390	+3.146%	25,216	-11.670%
2026-03-20	0.302260	0.310000	0.291000	0.304800	-0.294%	77,737	-8.891%
2026-03-19	0.300000	0.307750	0.290000	0.305700	-3.321%	58,330	-9.159%
2026-03-18	0.315000	0.319950	0.310000	0.316200	-1.801%	39,905	-12.176%
2026-03-17	0.334000	0.340000	0.315000	0.322000	0.000%	145,080	-13.758%
2026-03-16	0.342800	0.342800	0.317000	0.322000	-5.294%	358,512	-13.758%
2026-03-13	0.345500	0.353780	0.334800	0.340000	-4.548%	260,082	-18.324%
2026-03-12	0.361000	0.365000	0.352800	0.356200	-0.011%	160,117	-22.038%
2026-03-11	0.341000	0.363000	0.341000	0.356240	+1.783%	234,128	-22.047%
2026-03-10	0.349900	0.354500	0.349900	0.350000	0.000%	114,300	-20.657%
2026-03-09	0.325175	0.350000	0.325175	0.350000	+2.941%	130,254	-20.657%
2026-03-06	0.333500	0.350700	0.333500	0.340000	-0.205%	131,887	-18.324%
2026-03-05	0.340100	0.347500	0.337400	0.340700	-4.185%	47,578	-18.491%
2026-03-04	0.359900	0.359900	0.352100	0.355580	+4.582%	35,531	-21.902%
2026-03-03	0.342700	0.342700	0.340000	0.340000	-5.765%	22,646	-18.324%
2026-03-02	0.365000	0.366494	0.356700	0.360800	-0.359%	330,090	-23.032%
2026-02-27	0.371000	0.380000	0.360000	0.362100	-3.078%	245,776	-23.308%
2026-02-26	0.369900	0.373600	0.365000	0.373600	-1.684%	68,615	-25.669%
2026-02-25	0.361100	0.381800	0.355000	0.380000	+9.321%	298,403	-26.921%
2026-02-24	0.347500	0.351800	0.346750	0.347600	+1.608%	182,300	-20.109%
2026-02-23	0.346310	0.355000	0.342100	0.342100	-5.497%	257,560	-18.825%
2026-02-20	0.347000	0.362000	0.343700	0.362000	+8.905%	53,715	-23.287%
2026-02-19	0.331000	0.338000	0.329700	0.332400	+0.697%	144,181	-16.456%
2026-02-18	0.353000	0.353000	0.330100	0.330100	-4.319%	173,319	-15.874%
2026-02-17	0.355100	0.355100	0.335000	0.345000	-4.167%	133,053	-19.507%
2026-02-13	0.365400	0.378620	0.360000	0.360000	+3.181%	15,099	-22.861%
2026-02-12	0.398500	0.398500	0.347300	0.348900	-11.492%	83,114	-20.407%
2026-02-11	0.402800	0.405740	0.387500	0.394200	+3.530%	46,552	-29.554%
2026-02-10	0.353000	0.400000	0.353000	0.380760	+4.118%	190,610	-27.067%
2026-02-09	0.380000	0.380000	0.360600	0.365700	+1.583%	109,214	-24.063%
2026-02-06	0.360000	0.383450	0.360000	0.360000	+4.197%	82,130	-22.861%
2026-02-05	0.391500	0.391500	0.345500	0.345500	-14.119%	332,780	-19.624%
2026-02-04	0.418900	0.418900	0.386000	0.402300	-3.894%	135,610	-30.972%
2026-02-03	0.416770	0.425700	0.397100	0.418600	+2.598%	43,174	-33.660%
2026-02-02	0.421100	0.427700	0.399080	0.408000	-4.158%	99,562	-31.936%
2026-01-30	0.463200	0.463200	0.420000	0.425700	-6.233%	268,685	-34.766%
2026-01-29	0.461500	0.492850	0.454000	0.454000	-3.527%	201,950	-38.833%
2026-01-28	0.463800	0.478950	0.463800	0.470600	-0.149%	152,739	-40.990%
2026-01-27	0.465400	0.475800	0.453760	0.471300	-0.085%	279,952	-41.078%
2026-01-26	0.470000	0.484980	0.458200	0.471700	+0.170%	867,615	-41.128%
2026-01-23	0.465650	0.472350	0.456500	0.470900	+6.226%	163,106	-41.028%
2026-01-22	0.450100	0.471640	0.437500	0.443300	-1.489%	137,051	-37.356%
2026-01-21	0.473675	0.483700	0.450000	0.450000	-3.761%	40,181	-38.289%
2026-01-20	0.468700	0.471100	0.450000	0.467585	+4.047%	167,175	-40.610%
2026-01-16	0.448300	0.450000	0.438100	0.449400	+0.537%	129,342	-38.206%
2026-01-15	0.450600	0.450600	0.430700	0.447000	-3.037%	78,965	-37.875%
2026-01-14	0.456600	0.461000	0.450000	0.461000	+0.655%	78,184	-39.761%
2026-01-13	0.469270	0.478000	0.438000	0.458000	-3.862%	204,280	-39.367%
2026-01-12	0.500850	0.500850	0.453000	0.476400	-4.720%	297,492	-41.709%
2026-01-09	0.506355	0.520000	0.487600	0.500000	+0.685%	77,895	-44.460%
2026-01-08	0.436300	0.500000	0.436300	0.496600	+11.847%	134,320	-44.080%
2026-01-07	0.425680	0.450000	0.425680	0.444000	-2.325%	26,098	-37.455%
2026-01-06	0.423000	0.458700	0.412100	0.454570	+8.567%	192,539	-38.909%
2026-01-05	0.418000	0.422200	0.412600	0.418700	+3.347%	111,025	-33.676%
2026-01-02	0.381600	0.410000	0.374535	0.405140	+6.897%	225,127	-31.456%
2025-12-31	0.394300	0.394300	0.370700	0.379000	-3.880%	115,823	-26.728%
2025-12-30	0.412500	0.413600	0.394300	0.394300	-0.743%	197,915	-29.571%
2025-12-29	0.425000	0.425000	0.389600	0.397250	-6.529%	283,268	-30.094%
2025-12-26	0.417491	0.425000	0.390100	0.425000	+0.094%	320,400	-34.659%
2025-12-24	0.418600	0.424900	0.416550	0.424600	+0.047%	43,595	-34.597%
2025-12-23	0.434800	0.434800	0.415200	0.424400	-1.918%	96,890	-34.566%
2025-12-22	0.410800	0.437700	0.410800	0.432700	+9.934%	270,084	-35.822%
2025-12-19	0.395400	0.408000	0.390700	0.393600	-0.455%	736,549	-29.446%
2025-12-18	0.380000	0.395400	0.375610	0.395400	+6.412%	102,456	-29.767%
2025-12-17	0.362800	0.379100	0.362800	0.371575	+3.792%	153,828	-25.264%
2025-12-16	0.362520	0.400000	0.350000	0.358000	-7.182%	131,252	-22.430%
2025-12-15	0.382400	0.394000	0.376400	0.385700	+2.853%	225,460	-28.001%
2025-12-12	0.440000	0.440000	0.365000	0.375000	-15.483%	436,366	-25.947%
2025-12-11	0.464600	0.464600	0.391800	0.443700	+1.649%	149,102	-37.413%
2025-12-10	0.317400	0.440000	0.317400	0.436500	+34.556%	1,696,963	-36.380%
2025-12-09	0.285000	0.337258	0.285000	0.324400	+13.825%	722,224	-14.396%
2025-12-08	0.346000	0.401000	0.281200	0.285000	-70.830%	2,126,323	-2.561%
2025-12-04	0.997500	0.997500	0.977030	0.977030	-1.390%	22,848	-71.577%
2025-12-03	0.933320	0.990800	0.928770	0.990800	+4.912%	9,712	-71.972%
2025-12-02	0.996000	0.996000	0.928000	0.944410	+0.578%	41,138	-70.595%
2025-12-01	0.970400	0.976900	0.938982	0.938982	-1.574%	63,302	-70.425%
2025-11-28	0.934300	0.954000	0.933000	0.954000	+1.597%	84,352	-70.891%
2025-11-26	0.900270	0.939000	0.900270	0.939000	+4.764%	12,891	-70.426%
2025-11-25	0.902400	0.902400	0.895000	0.896300	+3.415%	13,633	-69.017%
2025-11-24	0.848285	0.866700	0.848285	0.866700	+1.965%	30,684	-67.959%
2025-11-21	0.834100	0.870000	0.834100	0.850000	-1.163%	38,948	-67.329%
2025-11-20	0.905000	0.905000	0.860000	0.860000	-2.935%	21,820	-67.709%
2025-11-19	0.880000	0.898150	0.878800	0.886000	-0.639%	41,453	-68.657%
2025-11-18	0.835000	0.891700	0.835000	0.891700	+2.400%	158,576	-68.857%
2025-11-17	0.908100	0.908100	0.865000	0.870800	-4.413%	26,552	-68.110%
2025-11-14	0.914100	0.932000	0.910000	0.911000	-0.481%	19,410	-69.517%
2025-11-13	0.953000	0.980010	0.915400	0.915400	-3.132%	43,864	-69.664%
2025-11-12	0.947400	0.954770	0.945000	0.945000	-0.246%	40,447	-70.614%
2025-11-11	0.941000	0.947330	0.931750	0.947330	+0.801%	35,949	-70.686%
2025-11-10	0.976760	0.976760	0.930000	0.939800	-2.155%	32,777	-70.451%
2025-11-07	0.931800	0.960500	0.920100	0.960500	+1.937%	27,110	-71.088%
2025-11-06	0.990310	0.990310	0.924015	0.942250	-4.130%	45,500	-70.528%
2025-11-05	0.988520	0.988520	0.982840	0.982840	-0.462%	3,636	-71.745%
2025-11-04	1.020000	1.020000	0.968000	0.987400	-4.136%	56,483	-71.876%
2025-11-03	1.070000	1.070000	1.026000	1.030000	0.000%	41,580	-73.039%
2025-10-31	0.980000	1.060000	0.980000	1.030000	+0.010%	25,089	-73.039%
2025-10-30	0.991400	1.029900	0.991400	1.029900	+1.970%	25,190	-73.036%
2025-10-29	1.000000	1.019000	1.000000	1.010000	+1.000%	12,614	-72.505%
2025-10-28	0.991530	1.000000	0.980000	1.000000	+0.604%	37,890	-72.230%
2025-10-27	0.978500	1.030515	0.978500	0.994000	-4.331%	103,147	-72.062%
2025-10-24	1.020000	1.042000	1.012000	1.039000	+0.874%	40,381	-73.272%
2025-10-23	1.030000	1.037500	1.014000	1.030000	+0.980%	47,244	-73.039%
2025-10-22	1.010000	1.040000	0.990100	1.020000	-0.196%	202,066	-72.775%
2025-10-21	1.030000	1.070000	1.020000	1.022000	-3.766%	39,811	-72.828%
2025-10-20	1.062000	1.070000	1.040000	1.062000	+3.107%	95,167	-73.851%
2025-10-17	1.090000	1.090000	1.017980	1.030000	-4.169%	45,512	-73.039%
2025-10-16	1.108000	1.108000	1.061000	1.074811	-4.884%	97,350	-74.163%
2025-10-15	1.150000	1.150000	1.090000	1.130000	-1.568%	66,556	-75.425%
2025-10-14	1.068000	1.190000	1.068000	1.148000	+1.593%	150,716	-75.810%
2025-10-13	1.125000	1.200000	1.120000	1.130000	+5.214%	16,961	-75.425%
2025-10-10	1.150000	1.150000	1.070000	1.074000	-4.107%	66,663	-74.143%
2025-10-09	1.170000	1.174000	1.110000	1.120000	-5.882%	149,165	-75.205%
2025-10-08	1.130000	1.200000	1.130000	1.190000	+6.061%	109,065	-76.664%
2025-10-07	1.150000	1.150000	1.115000	1.122000	-2.426%	43,055	-75.250%
2025-10-06	1.130000	1.169900	1.130000	1.149900	+2.487%	39,043	-75.850%
2025-10-03	1.144500	1.150000	1.115000	1.122000	-1.751%	26,012	-75.250%
2025-10-02	1.130000	1.150000	1.101000	1.142000	+1.964%	18,100	-75.683%
2025-10-01	1.144000	1.160000	1.120000	1.120000	-0.885%	21,986	-75.205%
2025-09-30	1.170000	1.180000	1.108000	1.130000	-3.419%	34,847	-75.425%
2025-09-29	1.210000	1.224000	1.164000	1.170000	-1.432%	97,475	-76.265%
2025-09-26	1.070000	1.240000	1.055000	1.187000	+11.770%	132,586	-76.605%
2025-09-25	1.060000	1.062000	1.046000	1.062000	+3.107%	19,556	-73.851%
2025-09-24	1.040000	1.041000	1.010000	1.030000	-1.152%	35,698	-73.039%
2025-09-23	1.060000	1.081000	1.028000	1.042000	-2.617%	120,619	-73.349%
2025-09-22	1.060000	1.095900	1.050000	1.070000	-0.372%	188,233	-74.047%
2025-09-19	1.031000	1.075000	1.031000	1.074000	+5.294%	58,642	-74.143%
2025-09-18	0.997500	1.020000	0.997500	1.020000	-0.971%	27,238	-72.775%
2025-09-17	1.050000	1.050000	1.018000	1.030000	-0.962%	48,642	-73.039%
2025-09-16	1.095500	1.095500	1.032433	1.040000	-3.704%	29,276	-73.298%
2025-09-15	1.100000	1.100000	1.053500	1.080000	-0.917%	70,169	-74.287%
2025-09-12	1.068000	1.130000	1.061000	1.090000	+7.921%	177,904	-74.523%
2025-09-11	0.961700	1.050000	0.949700	1.010000	+5.208%	32,599	-72.505%
2025-09-10	0.928000	0.960000	0.928000	0.960000	+3.137%	21,504	-71.073%
2025-09-09	0.963350	0.989100	0.928700	0.930800	-5.020%	117,966	-70.165%
2025-09-08	1.021000	1.035000	0.958100	0.980000	-2.970%	32,466	-71.663%
2025-09-05	1.050000	1.072000	1.000000	1.010000	-4.717%	86,150	-72.505%
2025-09-04	1.042000	1.092000	1.010000	1.060000	+4.950%	138,713	-73.802%
2025-09-03	1.025000	1.039500	0.991050	1.010000	-1.077%	93,752	-72.505%
2025-09-02	0.870000	1.040000	0.867600	1.021000	+17.356%	223,558	-72.801%
2025-08-29	0.850000	0.870000	0.840000	0.870000	+3.702%	55,812	-68.080%
2025-08-28	0.850000	0.850000	0.820000	0.838940	+0.005%	67,686	-66.899%
2025-08-27	0.809400	0.847000	0.807700	0.838900	+4.095%	64,789	-66.897%
2025-08-26	0.786750	0.820000	0.780000	0.805900	+0.889%	36,579	-65.542%
2025-08-25	0.823100	0.829000	0.757940	0.798800	-4.163%	101,743	-65.235%
2025-08-22	0.786800	0.851000	0.786800	0.833500	+5.127%	359,741	-66.683%
2025-08-21	0.750000	0.800760	0.750000	0.792850	+5.713%	140,296	-64.974%
2025-08-20	0.760000	0.768000	0.740300	0.750000	+0.254%	163,702	-62.973%
2025-08-19	0.790000	0.790000	0.748100	0.748100	-4.176%	81,363	-62.879%
2025-08-18	0.809000	0.816100	0.777953	0.780700	-3.498%	62,631	-64.429%
2025-08-15	0.797200	0.809000	0.770000	0.809000	+6.098%	370,626	-65.674%
2025-08-14	0.758000	0.770000	0.730000	0.762500	+1.667%	475,748	-63.580%
2025-08-13	0.807000	0.807000	0.740000	0.750000	-9.201%	447,075	-62.973%
2025-08-12	0.850000	0.850000	0.820000	0.826000	+0.267%	43,325	-66.380%
2025-08-11	0.845950	0.845950	0.821980	0.823800	-1.247%	10,520	-66.290%
2025-08-08	0.860000	0.860000	0.834200	0.834200	-4.534%	49,631	-66.711%
2025-08-07	0.873000	0.880000	0.850000	0.873820	+0.094%	25,794	-68.220%
2025-08-06	0.873000	0.900000	0.873000	0.873000	-0.080%	14,326	-68.190%
2025-08-05	0.862000	0.875100	0.850000	0.873700	+1.475%	41,092	-68.216%
2025-08-04	0.838800	0.861000	0.838800	0.861000	+2.159%	6,000	-67.747%
2025-08-01	0.864000	0.864000	0.838800	0.842800	-0.847%	48,772	-67.050%
2025-07-31	0.901000	0.901000	0.850000	0.850000	+1.070%	48,300	-67.329%
2025-07-30	0.896700	0.910000	0.827200	0.841000	-6.034%	56,193	-66.980%
2025-07-29	0.944000	0.944000	0.890000	0.895000	-3.867%	57,830	-68.972%
2025-07-28	0.979600	0.979600	0.927400	0.931000	-3.541%	34,247	-70.172%
2025-07-25	0.983380	0.983380	0.936500	0.965180	-1.522%	37,806	-71.228%
2025-07-24	0.979500	0.985600	0.970900	0.980100	+0.010%	10,005	-71.666%
2025-07-23	1.024000	1.025000	0.980000	0.980000	-5.131%	99,875	-71.663%
2025-07-22	1.018000	1.033000	1.018000	1.033000	+2.277%	28,256	-73.117%
2025-07-21	0.986900	1.037000	0.986900	1.010000	+2.148%	38,273	-72.505%
2025-07-18	0.941000	1.001500	0.941000	0.988760	+5.187%	32,025	-71.914%
2025-07-17	0.920000	0.940000	0.912000	0.940000	+0.106%	79,510	-70.457%
2025-07-16	1.000000	1.000000	0.791700	0.939000	-8.835%	258,060	-70.426%
2025-07-15	1.023000	1.040000	1.023000	1.030000	-0.771%	58,960	-73.039%
2025-07-14	1.018000	1.038000	1.017000	1.038000	-0.192%	36,688	-73.247%
2025-07-11	1.020000	1.040000	0.999500	1.040000	+2.716%	81,779	-73.298%
2025-07-10	1.020000	1.025500	0.995450	1.012500	-1.441%	16,381	-72.573%
2025-07-09	1.040000	1.040000	0.988400	1.027300	-3.085%	54,719	-72.968%
2025-07-08	1.050000	1.060000	1.030000	1.060000	-2.930%	16,847	-73.802%
2025-07-07	1.040000	1.139900	1.030000	1.092000	+5.202%	127,982	-74.570%
2025-07-03	1.035000	1.056500	1.033000	1.038000	+1.268%	53,244	-73.247%
2025-07-02	1.040000	1.040000	0.997100	1.025000	-2.381%	40,655	-72.907%
2025-07-01	1.080000	1.080000	1.050000	1.050000	+0.287%	9,400	-73.552%
2025-06-30	1.040000	1.100000	0.996500	1.047000	+1.159%	46,684	-73.477%
2025-06-27	0.965000	1.080000	0.962760	1.035000	+6.263%	31,707	-73.169%
2025-06-26	0.950000	0.974000	0.950000	0.974000	+5.036%	8,305	-71.489%
2025-06-25	0.920600	0.936500	0.898020	0.927300	-0.824%	65,894	-70.053%
2025-06-24	0.970000	0.970000	0.935000	0.935000	-3.339%	26,124	-70.299%
2025-06-23	0.938600	0.973600	0.915750	0.967300	+4.011%	60,295	-71.291%
2025-06-20	0.936300	0.953925	0.905160	0.930000	+0.142%	32,805	-70.140%
2025-06-18	0.969500	0.972900	0.926025	0.928680	-4.358%	49,247	-70.097%
2025-06-17	1.150000	1.170000	0.941280	0.971000	-5.545%	165,018	-71.401%
2025-06-16	0.812880	1.028000	0.812880	1.028000	+25.366%	115,238	-72.986%
2025-06-13	0.838400	0.855400	0.816740	0.820000	+1.025%	10,715	-66.134%
2025-06-12	0.805325	0.816200	0.805325	0.811680	+1.778%	56,415	-65.787%
2025-06-11	0.798900	0.809600	0.792560	0.797500	-0.634%	44,967	-65.179%
2025-06-10	0.810000	0.826000	0.795000	0.802590	-2.314%	140,055	-65.400%
2025-06-09	0.858500	0.924300	0.816700	0.821600	+0.158%	157,278	-66.200%
2025-06-06	0.805000	0.829100	0.805000	0.820300	+1.901%	111,228	-66.147%
2025-06-05	0.768000	0.808300	0.768000	0.805000	+3.205%	93,785	-65.503%
2025-06-04	0.763000	0.800800	0.763000	0.780000	+0.906%	131,633	-64.397%
2025-06-03	0.835000	0.835000	0.760000	0.773000	-4.462%	60,932	-64.075%
2025-06-02	0.792000	0.812450	0.790000	0.809100	+2.340%	213,795	-65.678%
2025-05-30	0.782000	0.790600	0.782000	0.790600	-0.177%	8,737	-64.875%
2025-05-29	0.817100	0.828200	0.792000	0.792000	-1.401%	24,074	-64.937%
2025-05-28	0.777000	0.825900	0.777000	0.803250	-1.199%	24,957	-65.428%
2025-05-27	0.794900	0.831840	0.794900	0.813000	+1.625%	47,459	-65.843%
2025-05-23	0.787000	0.800000	0.784600	0.800000	+2.531%	21,966	-65.288%
2025-05-22	0.800000	0.800000	0.700000	0.780250	-1.855%	70,689	-64.409%
2025-05-21	0.825000	0.836800	0.795000	0.795000	-2.454%	81,302	-65.069%
2025-05-20	0.820700	0.842500	0.815000	0.815000	-5.933%	98,329	-65.926%
2025-05-19	0.866400	0.866400	0.866400	0.866400	+6.529%	1,000	-67.948%
2025-05-16	0.840000	0.840000	0.810200	0.813300	-4.115%	16,418	-65.855%
2025-05-15	0.835900	0.848200	0.835900	0.848200	+2.193%	2,764	-67.260%
2025-05-14	0.850000	0.850000	0.821740	0.830000	-2.336%	23,451	-66.542%
2025-05-13	0.867600	0.867600	0.847950	0.849850	-4.651%	34,418	-67.324%
2025-05-12	0.889300	0.894414	0.888550	0.891300	+0.307%	30,651	-68.843%
2025-05-09	0.841000	0.888570	0.841000	0.888570	-0.763%	17,500	-68.748%
2025-05-08	0.896000	0.910000	0.886900	0.895400	+0.381%	8,112	-68.986%
2025-05-07	0.900000	0.907000	0.889500	0.892000	-4.701%	8,875	-68.868%
2025-05-06	0.892500	0.936000	0.892500	0.936000	+3.084%	16,691	-70.331%
2025-05-05	0.908500	0.908500	0.908000	0.908000	-0.253%	1,444	-69.416%
2025-05-02	0.890000	0.917600	0.872100	0.910300	+2.281%	78,691	-69.494%
2025-04-30	0.844500	0.906800	0.844500	0.890000	+1.598%	66,510	-68.798%
2025-04-29	0.898000	0.898000	0.865000	0.876000	-6.380%	30,563	-68.299%
2025-04-28	0.828000	0.935700	0.828000	0.935700	+13.336%	140,881	-70.322%
2025-04-25	0.839900	0.839900	0.819000	0.825600	-0.169%	10,120	-66.364%
2025-04-24	0.839289	0.839289	0.816800	0.827000	+0.395%	101,056	-66.421%
2025-04-23	0.860000	0.872500	0.821600	0.823750	-1.583%	37,800	-66.288%
2025-04-22	0.790000	0.838700	0.790000	0.837000	+0.722%	167,995	-66.822%
2025-04-21	0.856300	0.863000	0.814900	0.831000	-2.235%	75,123	-66.582%
2025-04-17	0.921000	0.928200	0.850000	0.850000	-10.526%	80,725	-67.329%
2025-04-16	0.967100	0.980000	0.950000	0.950000	-2.163%	35,445	-70.768%
2025-04-15	0.977300	0.996150	0.970200	0.971000	+0.103%	17,971	-71.401%
2025-04-14	0.926500	0.978900	0.918825	0.970000	+6.179%	112,455	-71.371%
2025-04-11	0.924000	0.925000	0.886000	0.913550	-1.131%	199,097	-69.602%
2025-04-10	0.914500	0.924000	0.890000	0.924000	-1.702%	54,607	-69.946%
2025-04-09	0.888000	0.943900	0.841800	0.940000	+13.755%	141,031	-70.457%
2025-04-08	0.900000	0.950000	0.815000	0.826340	-2.208%	45,200	-66.394%
2025-04-07	0.850000	0.871850	0.840750	0.845000	+4.347%	84,247	-67.136%
2025-04-04	0.900000	0.900000	0.761650	0.809800	-15.944%	51,360	-65.708%
2025-04-03	0.970000	0.970000	0.962800	0.963400	+0.354%	51,699	-71.175%
2025-04-02	0.969100	0.969100	0.959950	0.960000	-4.000%	20,305	-71.073%
2025-04-01	0.950000	1.040000	0.950000	1.000000	+1.010%	77,768	-72.230%
2025-03-31	0.974150	1.000000	0.948719	0.990000	+1.538%	58,968	-71.949%
2025-03-28	0.960000	0.992000	0.948650	0.975000	+0.578%	85,089	-71.518%
2025-03-27	0.970800	0.975450	0.960000	0.969400	-1.457%	9,008	-71.353%
2025-03-26	0.984100	0.995900	0.980000	0.983730	+1.478%	21,946	-71.771%
2025-03-25	1.100000	1.104000	0.969400	0.969400	-4.398%	17,387	-71.353%
2025-03-24	1.010000	1.014000	0.987350	1.014000	+2.471%	16,968	-72.613%
2025-03-21	0.985800	0.990000	0.972400	0.989550	-1.045%	25,960	-71.937%
2025-03-20	1.004600	1.007400	0.978250	1.000000	-1.961%	15,458	-72.230%
2025-03-19	0.957503	1.020000	0.957503	1.020000	+7.194%	15,784	-72.775%
2025-03-18	0.990000	0.990000	0.948380	0.951550	-4.039%	26,904	-70.816%
2025-03-17	0.988500	1.030000	0.985000	0.991600	+5.489%	33,362	-71.995%
2025-03-14	0.946390	0.980700	0.936600	0.940000	-2.469%	26,358	-70.457%
2025-03-13	0.976000	1.034000	0.929200	0.963800	+7.363%	121,402	-71.187%
2025-03-12	0.888300	0.904000	0.879000	0.897700	+12.430%	9,161	-69.065%
2025-03-11	0.810000	0.810000	0.791500	0.798450	+2.365%	19,919	-65.220%
2025-03-10	0.826500	0.832500	0.780000	0.780000	-10.328%	15,886	-64.397%
2025-03-07	0.810000	0.891000	0.808120	0.869840	+6.295%	74,055	-68.075%
2025-03-06	0.872000	0.872000	0.818330	0.818330	-6.796%	27,507	-66.065%
2025-03-05	0.929800	0.929800	0.854250	0.878000	-4.939%	39,388	-68.371%
2025-03-04	0.903000	0.937100	0.777000	0.923620	-2.777%	343,208	-69.934%
2025-03-03	1.050000	1.050000	0.939878	0.950000	-6.990%	130,913	-70.768%
2025-02-28	1.020000	1.034000	0.993400	1.021400	-0.835%	53,309	-72.812%
2025-02-27	1.100000	1.100000	1.030000	1.030000	-2.830%	3,923	-73.039%
2025-02-26	1.088000	1.140000	1.060000	1.060000	-0.516%	82,844	-73.802%
2025-02-25	1.090000	1.100000	1.040000	1.065500	-5.708%	35,302	-73.937%
2025-02-24	1.130000	1.150000	1.086500	1.130000	-3.419%	75,954	-75.425%
2025-02-21	1.220000	1.220000	1.170000	1.170000	-3.306%	34,196	-76.265%
2025-02-20	1.197400	1.210000	1.130000	1.210000	+2.551%	113,211	-77.050%
2025-02-19	1.200000	1.201000	1.125500	1.179900	-1.675%	251,539	-76.464%
2025-02-18	1.300000	1.315000	1.160000	1.200000	-2.439%	202,675	-76.858%
2025-02-14	1.330000	1.330000	1.190000	1.230000	-4.280%	115,488	-77.423%
2025-02-13	1.430000	1.430000	1.280000	1.285000	-2.725%	169,818	-78.389%
2025-02-12	1.294900	1.340000	1.270000	1.321000	+1.265%	63,467	-78.978%
2025-02-11	1.370000	1.450000	1.235000	1.304500	-2.649%	206,960	-78.712%
2025-02-10	1.220000	1.364800	1.215000	1.340000	+12.303%	550,082	-79.276%
2025-02-07	1.130000	1.224000	1.130000	1.193197	+2.862%	271,924	-76.726%

.dark-mode .yJ6Qmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJ6Qmm{ color: #333333; background-color: white; border: 2px solid #333333; }EMOTFEMERITA RESOURCES CORPstock OTC

EMOTF
EMERITA RESOURCES CORP
stock OTC