Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.370	0.390	0.360	0.390	0.390	464,800
2023-06-14	0.360	0.370	0.345	0.370	0.370	397,200
2023-06-13	0.360	0.370	0.355	0.360	0.360	696,900
2023-06-12	0.385	0.385	0.345	0.355	0.355	422,100
2023-06-09	0.385	0.400	0.375	0.385	0.385	491,000
2023-06-08	0.395	0.400	0.380	0.380	0.380	256,800
2023-06-07	0.395	0.400	0.380	0.385	0.385	348,300
2023-06-06	0.415	0.415	0.390	0.390	0.390	392,500
2023-06-05	0.400	0.420	0.390	0.420	0.420	1,124,100
2023-06-02	0.400	0.400	0.350	0.375	0.375	3,267,600
2023-06-01	0.450	0.475	0.450	0.465	0.465	234,100
2023-05-31	0.480	0.480	0.430	0.440	0.440	606,200
2023-05-30	0.540	0.540	0.475	0.475	0.475	161,600
2023-05-29	0.530	0.540	0.500	0.530	0.530	309,800
2023-05-26	0.490	0.540	0.480	0.520	0.520	967,200
2023-05-25	0.480	0.520	0.465	0.480	0.480	861,000
2023-05-24	0.530	0.540	0.460	0.475	0.475	1,623,000
2023-05-23	0.710	0.710	0.495	0.530	0.530	1,709,500
2023-05-19	0.680	0.710	0.670	0.700	0.700	131,500
2023-05-18	0.740	0.740	0.690	0.690	0.690	205,100
2023-05-17	0.760	0.760	0.710	0.720	0.720	115,400
2023-05-16	0.750	0.770	0.730	0.730	0.730	56,900
2023-05-15	0.780	0.780	0.730	0.740	0.740	157,100
2023-05-12	0.790	0.810	0.750	0.750	0.750	198,700
2023-05-11	0.810	0.820	0.770	0.780	0.780	176,400
2023-05-10	0.860	0.860	0.810	0.810	0.810	100,400
2023-05-09	0.850	0.890	0.850	0.860	0.860	109,100
2023-05-08	0.820	0.850	0.790	0.850	0.850	118,100
2023-05-05	0.810	0.830	0.790	0.790	0.790	78,300
2023-05-04	0.790	0.800	0.770	0.780	0.780	137,000
2023-05-03	0.790	0.800	0.770	0.770	0.770	83,900
2023-05-02	0.840	0.840	0.780	0.790	0.790	92,100
2023-05-01	0.880	0.920	0.830	0.830	0.830	290,400
2023-04-28	0.890	0.900	0.860	0.870	0.870	139,600
2023-04-27	0.820	0.890	0.820	0.880	0.880	309,600
2023-04-26	0.820	0.860	0.810	0.820	0.820	71,100
2023-04-25	0.840	0.840	0.810	0.810	0.810	50,600
2023-04-24	0.760	0.860	0.760	0.850	0.850	177,500
2023-04-21	0.780	0.790	0.760	0.760	0.760	130,600
2023-04-20	0.750	0.810	0.750	0.780	0.780	87,000
2023-04-19	0.750	0.760	0.740	0.740	0.740	76,900
2023-04-18	0.770	0.770	0.750	0.760	0.760	85,700
2023-04-17	0.800	0.800	0.760	0.760	0.760	124,800
2023-04-14	0.800	0.800	0.780	0.780	0.780	59,300
2023-04-13	0.790	0.820	0.780	0.780	0.780	164,700
2023-04-12	0.830	0.830	0.780	0.780	0.780	150,500
2023-04-11	0.840	0.840	0.810	0.810	0.810	84,400
2023-04-10	0.850	0.850	0.830	0.830	0.830	58,300
2023-04-06	0.890	0.890	0.830	0.830	0.830	307,700
2023-04-05	0.900	0.930	0.860	0.870	0.870	267,300
2023-04-04	0.900	0.910	0.880	0.900	0.900	172,400
2023-04-03	0.880	0.900	0.850	0.900	0.900	260,200
2023-03-31	0.890	0.890	0.850	0.860	0.860	47,200
2023-03-30	0.890	0.900	0.850	0.870	0.870	89,400
2023-03-29	0.900	0.910	0.870	0.870	0.870	65,900
2023-03-28	0.850	0.920	0.850	0.910	0.910	235,100
2023-03-27	0.840	0.860	0.840	0.850	0.850	122,700
2023-03-24	0.870	0.870	0.820	0.830	0.830	122,200
2023-03-23	0.920	0.920	0.850	0.850	0.850	233,500
2023-03-22	0.910	0.910	0.860	0.900	0.900	131,400

← NewerPage 15 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.