Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.680	0.680	0.660	0.660	0.660	129,400
2024-05-29	0.720	0.720	0.650	0.670	0.670	178,600
2024-05-28	0.700	0.720	0.690	0.720	0.720	31,900
2024-05-27	0.700	0.700	0.670	0.680	0.680	30,500
2024-05-24	0.680	0.710	0.670	0.680	0.680	27,400
2024-05-23	0.660	0.680	0.640	0.670	0.670	77,100
2024-05-22	0.700	0.700	0.630	0.650	0.650	323,200
2024-05-21	0.730	0.730	0.690	0.700	0.700	133,200
2024-05-17	0.770	0.780	0.670	0.710	0.710	441,200
2024-05-16	0.710	0.770	0.710	0.750	0.750	518,400
2024-05-15	0.690	0.720	0.690	0.710	0.710	424,900
2024-05-14	0.640	0.700	0.640	0.690	0.690	393,900
2024-05-13	0.610	0.630	0.590	0.630	0.630	150,200
2024-05-10	0.610	0.610	0.590	0.600	0.600	163,400
2024-05-09	0.580	0.620	0.560	0.610	0.610	164,000
2024-05-08	0.610	0.650	0.560	0.560	0.560	368,700
2024-05-07	0.520	0.610	0.500	0.600	0.600	585,200
2024-05-06	0.500	0.540	0.495	0.540	0.540	250,100
2024-05-03	0.500	0.500	0.485	0.500	0.500	193,500
2024-05-02	0.470	0.530	0.470	0.500	0.500	729,200
2024-05-01	0.390	0.475	0.390	0.475	0.475	531,400
2024-04-30	0.390	0.390	0.380	0.385	0.385	318,500
2024-04-29	0.400	0.400	0.375	0.385	0.385	468,000
2024-04-26	0.400	0.400	0.390	0.400	0.400	97,000
2024-04-25	0.390	0.400	0.385	0.390	0.390	119,400
2024-04-24	0.390	0.400	0.380	0.390	0.390	326,000
2024-04-23	0.390	0.390	0.385	0.390	0.390	105,000
2024-04-22	0.400	0.410	0.380	0.390	0.390	231,800
2024-04-19	0.390	0.400	0.388	0.395	0.395	49,900
2024-04-18	0.400	0.405	0.385	0.385	0.385	70,300
2024-04-17	0.400	0.400	0.388	0.395	0.395	388,800
2024-04-16	0.390	0.400	0.378	0.400	0.400	221,800
2024-04-15	0.390	0.395	0.375	0.380	0.380	293,100
2024-04-12	0.400	0.410	0.380	0.380	0.380	194,100
2024-04-11	0.415	0.415	0.390	0.390	0.390	692,100
2024-04-10	0.410	0.430	0.405	0.410	0.410	179,600
2024-04-09	0.430	0.430	0.395	0.410	0.410	309,400
2024-04-08	0.435	0.438	0.425	0.430	0.430	378,900
2024-04-05	0.450	0.455	0.425	0.430	0.430	239,700
2024-04-04	0.415	0.440	0.410	0.440	0.440	460,500
2024-04-03	0.395	0.425	0.390	0.410	0.410	311,000
2024-04-02	0.385	0.395	0.385	0.390	0.390	39,000
2024-04-01	0.395	0.400	0.390	0.390	0.390	91,700
2024-03-28	0.400	0.400	0.395	0.395	0.395	158,800
2024-03-27	0.410	0.410	0.395	0.400	0.400	154,900
2024-03-26	0.410	0.415	0.400	0.405	0.405	59,800
2024-03-25	0.415	0.420	0.400	0.415	0.415	292,900
2024-03-22	0.415	0.425	0.415	0.420	0.420	20,000
2024-03-21	0.435	0.435	0.405	0.405	0.405	170,400
2024-03-20	0.450	0.450	0.420	0.430	0.430	207,100
2024-03-19	0.435	0.445	0.430	0.445	0.445	51,100
2024-03-18	0.440	0.450	0.435	0.440	0.440	51,100
2024-03-15	0.440	0.450	0.430	0.440	0.440	97,800
2024-03-14	0.450	0.450	0.425	0.430	0.430	115,900
2024-03-13	0.445	0.455	0.445	0.450	0.450	131,000
2024-03-12	0.450	0.465	0.440	0.445	0.445	1,135,600
2024-03-11	0.480	0.490	0.455	0.455	0.455	126,600
2024-03-08	0.500	0.500	0.480	0.480	0.480	195,300
2024-03-07	0.500	0.505	0.490	0.490	0.490	248,300
2024-03-06	0.490	0.500	0.490	0.495	0.495	159,300

← NewerPage 11 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.