Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.420	0.425	0.400	0.425	0.425	252,700
2023-09-11	0.425	0.425	0.405	0.420	0.420	183,200
2023-09-08	0.425	0.435	0.420	0.425	0.425	101,000
2023-09-07	0.450	0.450	0.415	0.425	0.425	57,100
2023-09-06	0.460	0.460	0.425	0.435	0.435	61,300
2023-09-05	0.460	0.473	0.445	0.455	0.455	173,800
2023-09-01	0.420	0.473	0.415	0.465	0.465	364,400
2023-08-31	0.410	0.430	0.410	0.410	0.410	95,000
2023-08-30	0.420	0.420	0.405	0.410	0.410	45,300
2023-08-29	0.420	0.450	0.405	0.415	0.415	79,100
2023-08-28	0.425	0.425	0.405	0.415	0.415	45,000
2023-08-25	0.420	0.425	0.410	0.420	0.420	31,700
2023-08-24	0.425	0.440	0.410	0.415	0.415	123,900
2023-08-23	0.450	0.460	0.430	0.435	0.435	189,100
2023-08-22	0.465	0.480	0.445	0.450	0.450	810,800
2023-08-21	0.480	0.495	0.460	0.465	0.465	208,900
2023-08-18	0.485	0.485	0.455	0.465	0.465	189,300
2023-08-17	0.470	0.510	0.470	0.485	0.485	870,900
2023-08-16	0.485	0.500	0.470	0.470	0.470	655,900
2023-08-15	0.520	0.520	0.480	0.480	0.480	1,290,200
2023-08-14	0.465	0.530	0.460	0.510	0.510	882,700
2023-08-11	0.410	0.470	0.410	0.450	0.450	669,000
2023-08-10	0.420	0.420	0.405	0.405	0.405	208,100
2023-08-09	0.400	0.420	0.400	0.415	0.415	226,100
2023-08-08	0.410	0.415	0.380	0.390	0.390	193,800
2023-08-04	0.425	0.425	0.410	0.410	0.410	143,400
2023-08-03	0.405	0.420	0.400	0.415	0.415	238,000
2023-08-02	0.420	0.420	0.400	0.400	0.400	239,500
2023-08-01	0.380	0.425	0.370	0.410	0.410	685,800
2023-07-31	0.380	0.380	0.370	0.370	0.370	91,000
2023-07-28	0.380	0.385	0.370	0.380	0.380	196,200
2023-07-27	0.395	0.400	0.370	0.370	0.370	188,900
2023-07-26	0.405	0.405	0.380	0.395	0.395	332,700
2023-07-25	0.370	0.430	0.370	0.410	0.410	729,600
2023-07-24	0.380	0.390	0.365	0.370	0.370	126,900
2023-07-21	0.370	0.380	0.365	0.370	0.370	97,200
2023-07-20	0.350	0.370	0.350	0.365	0.365	145,800
2023-07-19	0.380	0.380	0.340	0.355	0.355	213,900
2023-07-18	0.350	0.380	0.350	0.370	0.370	400,400
2023-07-17	0.360	0.365	0.335	0.345	0.345	343,100
2023-07-14	0.360	0.365	0.350	0.355	0.355	122,700
2023-07-13	0.370	0.375	0.358	0.360	0.360	450,300
2023-07-12	0.340	0.390	0.340	0.360	0.360	796,600
2023-07-11	0.340	0.350	0.335	0.335	0.335	264,900
2023-07-10	0.335	0.335	0.330	0.335	0.335	142,300
2023-07-07	0.325	0.345	0.325	0.335	0.335	329,300
2023-07-06	0.330	0.340	0.330	0.340	0.340	63,000
2023-07-05	0.340	0.340	0.325	0.335	0.335	171,700
2023-07-04	0.330	0.345	0.320	0.335	0.335	305,800
2023-06-30	0.345	0.345	0.330	0.330	0.330	500,100
2023-06-29	0.345	0.345	0.330	0.330	0.330	51,200
2023-06-28	0.360	0.360	0.330	0.345	0.345	144,500
2023-06-27	0.355	0.360	0.345	0.350	0.350	38,000
2023-06-26	0.340	0.360	0.325	0.360	0.360	311,400
2023-06-23	0.350	0.350	0.320	0.330	0.330	466,200
2023-06-22	0.380	0.380	0.345	0.348	0.348	382,300
2023-06-21	0.395	0.400	0.370	0.375	0.375	357,900
2023-06-20	0.390	0.400	0.385	0.400	0.400	458,000
2023-06-19	0.400	0.400	0.380	0.385	0.385	336,100
2023-06-16	0.385	0.410	0.380	0.405	0.405	706,200

← NewerPage 14 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.