Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.490	0.502	0.480	0.495	0.495	160,100
2024-03-04	0.500	0.500	0.470	0.490	0.490	195,200
2024-03-01	0.480	0.510	0.475	0.490	0.490	210,000
2024-02-29	0.470	0.485	0.465	0.480	0.480	2,092,200
2024-02-28	0.490	0.490	0.465	0.465	0.465	112,600
2024-02-27	0.510	0.510	0.460	0.485	0.485	164,600
2024-02-26	0.510	0.530	0.500	0.510	0.510	372,000
2024-02-23	0.470	0.500	0.470	0.500	0.500	294,200
2024-02-22	0.430	0.480	0.430	0.480	0.480	296,600
2024-02-21	0.410	0.448	0.390	0.420	0.420	533,800
2024-02-20	0.400	0.403	0.395	0.400	0.400	87,100
2024-02-16	0.410	0.410	0.385	0.390	0.390	151,300
2024-02-15	0.400	0.420	0.400	0.410	0.410	57,500
2024-02-14	0.390	0.400	0.385	0.395	0.395	139,400
2024-02-13	0.400	0.400	0.375	0.390	0.390	108,100
2024-02-12	0.400	0.405	0.390	0.400	0.400	182,000
2024-02-09	0.400	0.400	0.395	0.400	0.400	97,500
2024-02-08	0.400	0.400	0.400	0.400	0.400	110,900
2024-02-07	0.410	0.415	0.410	0.410	0.410	15,200
2024-02-06	0.400	0.400	0.390	0.400	0.400	173,300
2024-02-05	0.420	0.420	0.400	0.400	0.400	75,800
2024-02-02	0.410	0.425	0.400	0.415	0.415	63,000
2024-02-01	0.440	0.440	0.410	0.420	0.420	59,300
2024-01-31	0.460	0.460	0.430	0.430	0.430	132,900
2024-01-30	0.455	0.460	0.450	0.450	0.450	94,300
2024-01-29	0.455	0.455	0.440	0.455	0.455	108,700
2024-01-26	0.460	0.460	0.445	0.455	0.455	44,100
2024-01-25	0.430	0.465	0.430	0.450	0.450	108,600
2024-01-24	0.420	0.430	0.410	0.430	0.430	64,500
2024-01-23	0.420	0.435	0.410	0.420	0.420	135,800
2024-01-22	0.425	0.425	0.405	0.405	0.405	105,700
2024-01-19	0.435	0.435	0.415	0.420	0.420	107,900
2024-01-18	0.430	0.445	0.420	0.445	0.445	164,600
2024-01-17	0.445	0.445	0.425	0.425	0.425	84,000
2024-01-16	0.440	0.450	0.435	0.445	0.445	162,100
2024-01-15	0.445	0.450	0.435	0.435	0.435	25,100
2024-01-12	0.445	0.450	0.440	0.450	0.450	96,900
2024-01-11	0.460	0.460	0.425	0.425	0.425	108,300
2024-01-10	0.485	0.485	0.450	0.455	0.455	123,900
2024-01-09	0.480	0.485	0.465	0.475	0.475	53,500
2024-01-08	0.500	0.500	0.460	0.480	0.480	59,000
2024-01-05	0.520	0.530	0.485	0.485	0.485	198,100
2024-01-04	0.550	0.550	0.510	0.520	0.520	138,200
2024-01-03	0.550	0.560	0.530	0.560	0.560	200,100
2024-01-02	0.580	0.590	0.540	0.540	0.540	161,500
2023-12-29	0.580	0.580	0.560	0.580	0.580	71,100
2023-12-28	0.560	0.570	0.560	0.570	0.570	23,200
2023-12-27	0.510	0.610	0.510	0.560	0.560	213,800
2023-12-22	0.475	0.500	0.470	0.500	0.500	232,300
2023-12-21	0.455	0.465	0.440	0.465	0.465	301,200
2023-12-20	0.445	0.465	0.440	0.445	0.445	104,500
2023-12-19	0.430	0.465	0.430	0.445	0.445	170,200
2023-12-18	0.445	0.445	0.415	0.430	0.430	340,100
2023-12-15	0.420	0.450	0.415	0.450	0.450	254,000
2023-12-14	0.400	0.425	0.400	0.415	0.415	72,800
2023-12-13	0.410	0.410	0.390	0.390	0.390	97,100
2023-12-12	0.420	0.420	0.400	0.405	0.405	75,500
2023-12-11	0.410	0.420	0.390	0.410	0.410	124,900
2023-12-08	0.400	0.425	0.390	0.415	0.415	181,300
2023-12-07	0.420	0.420	0.390	0.395	0.395	106,700

← NewerPage 12 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.