Emerita Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.630	0.640	0.600	0.610	0.610	137,400
2024-08-23	0.650	0.660	0.610	0.625	0.625	250,300
2024-08-22	0.640	0.640	0.620	0.630	0.630	211,700
2024-08-21	0.650	0.650	0.620	0.630	0.630	190,400
2024-08-20	0.660	0.660	0.640	0.650	0.650	242,000
2024-08-19	0.650	0.660	0.640	0.640	0.640	1,044,500
2024-08-16	0.650	0.680	0.650	0.650	0.650	557,700
2024-08-15	0.660	0.670	0.640	0.650	0.650	93,900
2024-08-14	0.660	0.690	0.640	0.660	0.660	187,100
2024-08-13	0.670	0.670	0.660	0.660	0.660	56,000
2024-08-12	0.680	0.690	0.660	0.670	0.670	124,900
2024-08-09	0.700	0.720	0.670	0.680	0.680	95,500
2024-08-08	0.710	0.720	0.710	0.710	0.710	30,600
2024-08-07	0.710	0.730	0.690	0.700	0.700	28,000
2024-08-06	0.730	0.750	0.710	0.710	0.710	96,500
2024-08-02	0.730	0.740	0.700	0.740	0.740	178,600
2024-08-01	0.770	0.770	0.750	0.750	0.750	239,100
2024-07-31	0.710	0.760	0.710	0.740	0.740	130,000
2024-07-30	0.690	0.710	0.670	0.690	0.690	93,700
2024-07-29	0.700	0.720	0.680	0.680	0.680	90,500
2024-07-26	0.680	0.710	0.670	0.700	0.700	50,900
2024-07-25	0.700	0.700	0.650	0.660	0.660	134,400
2024-07-24	0.700	0.740	0.680	0.680	0.680	389,300
2024-07-23	0.730	0.740	0.690	0.700	0.700	118,300
2024-07-22	0.640	0.740	0.630	0.740	0.740	303,800
2024-07-19	0.640	0.640	0.620	0.640	0.640	60,800
2024-07-18	0.640	0.650	0.630	0.630	0.630	150,500
2024-07-17	0.630	0.650	0.630	0.640	0.640	266,200
2024-07-16	0.640	0.640	0.620	0.625	0.625	27,100
2024-07-15	0.640	0.640	0.630	0.640	0.640	43,900
2024-07-12	0.630	0.640	0.610	0.640	0.640	120,800
2024-07-11	0.630	0.640	0.620	0.630	0.630	44,800
2024-07-10	0.610	0.630	0.610	0.630	0.630	29,900
2024-07-09	0.650	0.650	0.610	0.610	0.610	150,100
2024-07-08	0.650	0.650	0.640	0.650	0.650	194,800
2024-07-05	0.630	0.650	0.620	0.640	0.640	292,700
2024-07-04	0.620	0.630	0.610	0.630	0.630	83,200
2024-07-03	0.610	0.630	0.600	0.620	0.620	126,900
2024-07-02	0.570	0.610	0.570	0.600	0.600	183,300
2024-06-28	0.560	0.570	0.550	0.560	0.560	332,600
2024-06-27	0.560	0.560	0.540	0.540	0.540	56,500
2024-06-26	0.540	0.560	0.540	0.560	0.560	34,500
2024-06-25	0.580	0.580	0.550	0.550	0.550	72,000
2024-06-24	0.530	0.580	0.530	0.570	0.570	424,700
2024-06-21	0.510	0.530	0.455	0.530	0.530	405,600
2024-06-20	0.520	0.530	0.490	0.510	0.510	254,500
2024-06-19	0.530	0.530	0.520	0.520	0.520	103,400
2024-06-18	0.520	0.530	0.520	0.530	0.530	265,400
2024-06-17	0.560	0.560	0.520	0.520	0.520	182,400
2024-06-14	0.530	0.580	0.530	0.560	0.560	250,200
2024-06-13	0.560	0.560	0.510	0.520	0.520	339,400
2024-06-12	0.590	0.600	0.570	0.570	0.570	100,900
2024-06-11	0.600	0.600	0.560	0.590	0.590	461,400
2024-06-10	0.600	0.650	0.590	0.590	0.590	271,900
2024-06-07	0.640	0.650	0.620	0.630	0.630	124,900
2024-06-06	0.680	0.680	0.640	0.640	0.640	86,000
2024-06-05	0.650	0.670	0.640	0.670	0.670	52,700
2024-06-04	0.680	0.680	0.640	0.650	0.650	119,600
2024-06-03	0.700	0.700	0.670	0.670	0.670	52,500
2024-05-31	0.670	0.710	0.650	0.680	0.680	112,100

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.