Emerita Resources Corp.
EMOTFOTCBasic Materials● Active
$0.25
+$0.00(+0.91%)
Market Cap$72672872
P/E Ratio—
52W High$1.24
52W Low$0.167
Emerita Resources Corp.（EMOTF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emotf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.35
Nov 1, 2021
-92.7% from here
5-Year Low5Y
$0.1670
Apr 10, 2026
+46.7% from low
IPO Priceadj.
$0.2191
Sep 24, 2020
+11.8% since IPO
1 Year Ago
$0.8216
Jun 9, 2025
-70.2% in 1Y
5 Years Ago
$0.6402
Jun 9, 2021
-61.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EMOTF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 79K | -1.13% |
| Jun 5, 2026 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 183K | -0.90% |
| Jun 4, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 29K | -1.03% |
| Jun 3, 2026 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 81K | +10.24% |
| Jun 2, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10K | +0.00% |
| Jun 1, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 20K | -0.22% |
| May 29, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 59K | +0.92% |
| May 28, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 99K | -0.04% |
| May 27, 2026 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 131K | +4.23% |
| May 26, 2026 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 104K | -4.34% |
| May 22, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 28K | -1.37% |
| May 21, 2026 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 23K | +3.91% |
| May 20, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 66K | +2.85% |
| May 19, 2026 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 266K | -7.27% |
| May 18, 2026 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 84K | +0.00% |
| May 15, 2026 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 132K | -4.46% |
| May 14, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 30K | +2.77% |
| May 13, 2026 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 117K | +5.84% |
| May 12, 2026 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 84K | +1.39% |
| May 11, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 93K | +0.51% |
Showing 1–20 of 1,250 records
Annual Stock Price Performance · EMOTF
Jan 1 → Dec 31 · 6 years2026-35.8%$0.38 → $0.24
-35.8%
2025-55.4%$0.85 → $0.38
-55.4%
2024+87.2%$0.45 → $0.83
+87.2%
2023-13.8%$0.50 → $0.43
-13.8%
2022-80.1%$2.38 → $0.47
-80.1%
2021+259.3%$0.66 → $2.37
+259.3%
Best Year2021 · +259.3%
Worst Year2022 · -80.1%
Positive Years2 / 6
Avg Annual Return+26.9%
6Y Total Return-62.9%
6Y CAGR~-15.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in EMOTF?
If you invested $1,000 in EMOTF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,118
Total Return+11.8%
CAGR~+1.9% / yr
Profit+$118
Based on Sep 24, 2020 · $0.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Emerita Resources Corp.（EMOTF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMOTF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMOTF 历史股价FMP 日线复权 OHLCV