Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.415	0.440	0.400	0.410	0.410	168,800
2023-12-05	0.420	0.420	0.400	0.405	0.405	71,600
2023-12-04	0.420	0.430	0.400	0.405	0.405	72,900
2023-12-01	0.435	0.450	0.410	0.415	0.415	227,400
2023-11-30	0.400	0.450	0.400	0.435	0.435	231,100
2023-11-29	0.370	0.400	0.355	0.400	0.400	88,500
2023-11-28	0.360	0.370	0.345	0.370	0.370	88,200
2023-11-27	0.365	0.370	0.345	0.365	0.365	70,500
2023-11-24	0.350	0.360	0.340	0.360	0.360	58,900
2023-11-23	0.375	0.390	0.350	0.355	0.355	81,300
2023-11-22	0.310	0.380	0.310	0.365	0.365	222,800
2023-11-21	0.305	0.315	0.290	0.315	0.315	254,200
2023-11-20	0.295	0.305	0.290	0.290	0.290	152,500
2023-11-17	0.305	0.310	0.295	0.295	0.295	179,200
2023-11-16	0.315	0.315	0.305	0.305	0.305	42,000
2023-11-15	0.320	0.320	0.300	0.305	0.305	264,800
2023-11-14	0.330	0.330	0.315	0.320	0.320	43,900
2023-11-13	0.320	0.340	0.290	0.315	0.315	190,800
2023-11-10	0.315	0.315	0.300	0.315	0.315	80,700
2023-11-09	0.290	0.315	0.290	0.310	0.310	346,600
2023-11-08	0.295	0.295	0.280	0.285	0.285	129,600
2023-11-07	0.305	0.310	0.290	0.295	0.295	132,500
2023-11-06	0.330	0.330	0.290	0.305	0.305	140,200
2023-11-03	0.270	0.330	0.270	0.315	0.315	512,500
2023-11-02	0.275	0.275	0.260	0.265	0.265	69,200
2023-11-01	0.260	0.280	0.260	0.270	0.270	197,800
2023-10-31	0.270	0.275	0.255	0.255	0.255	189,000
2023-10-30	0.285	0.285	0.270	0.270	0.270	140,300
2023-10-27	0.295	0.295	0.275	0.290	0.290	372,300
2023-10-26	0.290	0.300	0.280	0.290	0.290	265,700
2023-10-25	0.320	0.320	0.300	0.300	0.300	187,100
2023-10-24	0.340	0.340	0.305	0.320	0.320	145,200
2023-10-23	0.330	0.340	0.320	0.335	0.335	80,200
2023-10-20	0.340	0.340	0.320	0.330	0.330	148,800
2023-10-19	0.360	0.365	0.335	0.340	0.340	227,900
2023-10-18	0.340	0.360	0.340	0.345	0.345	440,300
2023-10-17	0.335	0.335	0.335	0.335	0.335	95,300
2023-10-16	0.330	0.335	0.325	0.330	0.330	220,700
2023-10-13	0.340	0.340	0.330	0.335	0.335	114,500
2023-10-12	0.340	0.345	0.335	0.340	0.340	30,500
2023-10-11	0.350	0.350	0.340	0.345	0.345	80,700
2023-10-10	0.340	0.355	0.330	0.330	0.330	151,700
2023-10-06	0.345	0.345	0.330	0.340	0.340	375,400
2023-10-05	0.340	0.340	0.340	0.340	0.340	89,000
2023-10-04	0.345	0.350	0.335	0.335	0.335	45,800
2023-10-03	0.335	0.370	0.330	0.345	0.345	95,200
2023-10-02	0.345	0.350	0.325	0.350	0.350	179,600
2023-09-29	0.345	0.360	0.315	0.345	0.345	736,100
2023-09-28	0.350	0.350	0.330	0.345	0.345	306,800
2023-09-27	0.345	0.345	0.335	0.340	0.340	221,500
2023-09-26	0.365	0.365	0.335	0.340	0.340	295,600
2023-09-25	0.370	0.370	0.355	0.355	0.355	134,900
2023-09-22	0.400	0.400	0.355	0.355	0.355	453,200
2023-09-21	0.390	0.400	0.390	0.400	0.400	69,500
2023-09-20	0.405	0.405	0.390	0.400	0.400	253,500
2023-09-19	0.410	0.410	0.400	0.400	0.400	216,800
2023-09-18	0.420	0.425	0.410	0.410	0.410	83,500
2023-09-15	0.420	0.420	0.405	0.415	0.415	54,900
2023-09-14	0.420	0.420	0.405	0.410	0.410	74,000
2023-09-13	0.440	0.440	0.410	0.410	0.410	383,300

← NewerPage 13 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.