Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.950	0.960	0.890	0.890	0.890	120,100
2023-03-20	0.980	0.990	0.940	0.940	0.940	218,000
2023-03-17	0.950	1.000	0.950	1.000	1.000	238,100
2023-03-16	0.900	0.960	0.890	0.930	0.930	90,600
2023-03-15	0.940	0.940	0.890	0.890	0.890	154,600
2023-03-14	0.860	0.960	0.860	0.950	0.950	522,000
2023-03-13	0.910	0.920	0.870	0.880	0.880	93,400
2023-03-10	0.900	0.950	0.880	0.930	0.930	124,600
2023-03-09	0.890	0.950	0.870	0.930	0.930	94,900
2023-03-08	0.900	0.900	0.870	0.880	0.880	93,900
2023-03-07	0.950	0.950	0.890	0.900	0.900	74,900
2023-03-06	0.940	0.960	0.920	0.950	0.950	62,500
2023-03-03	0.960	0.990	0.930	0.930	0.930	98,800
2023-03-02	0.990	1.030	0.910	0.940	0.940	544,900
2023-03-01	0.930	0.930	0.860	0.890	0.890	115,300
2023-02-28	0.920	0.930	0.880	0.900	0.900	109,300
2023-02-27	0.920	0.990	0.920	0.930	0.930	252,200
2023-02-24	0.830	0.960	0.820	0.920	0.920	444,300
2023-02-23	0.800	0.870	0.750	0.860	0.860	387,700
2023-02-22	0.780	0.820	0.770	0.790	0.790	259,700
2023-02-21	0.770	0.790	0.750	0.770	0.770	205,900
2023-02-17	0.750	0.760	0.730	0.740	0.740	71,900
2023-02-16	0.760	0.760	0.730	0.740	0.740	52,700
2023-02-15	0.750	0.750	0.750	0.750	0.750	33,600
2023-02-14	0.750	0.770	0.740	0.750	0.750	99,900
2023-02-13	0.760	0.760	0.730	0.740	0.740	75,000
2023-02-10	0.760	0.760	0.720	0.740	0.740	78,900
2023-02-09	0.760	0.790	0.750	0.750	0.750	119,700
2023-02-08	0.740	0.780	0.740	0.760	0.760	64,800
2023-02-07	0.780	0.780	0.720	0.740	0.740	185,900
2023-02-06	0.810	0.810	0.760	0.760	0.760	69,300
2023-02-03	0.810	0.810	0.770	0.770	0.770	265,800
2023-02-02	0.800	0.810	0.780	0.810	0.810	170,600
2023-02-01	0.820	0.830	0.770	0.800	0.800	95,000
2023-01-31	0.810	0.820	0.780	0.820	0.820	133,200
2023-01-30	0.770	0.810	0.750	0.810	0.810	94,300
2023-01-27	0.750	0.760	0.730	0.750	0.750	242,100
2023-01-26	0.780	0.780	0.730	0.740	0.740	169,900
2023-01-25	0.770	0.785	0.770	0.770	0.770	143,900
2023-01-24	0.810	0.820	0.760	0.760	0.760	244,300
2023-01-23	0.840	0.840	0.800	0.800	0.800	288,300
2023-01-20	0.890	0.890	0.820	0.850	0.850	183,400
2023-01-19	0.820	0.900	0.790	0.860	0.860	281,200
2023-01-18	0.860	0.880	0.810	0.810	0.810	201,800
2023-01-17	0.810	0.860	0.720	0.850	0.850	521,500
2023-01-16	0.890	0.890	0.780	0.790	0.790	292,300
2023-01-13	0.790	0.870	0.780	0.870	0.870	344,900
2023-01-12	0.740	0.820	0.715	0.780	0.780	343,000
2023-01-11	0.660	0.750	0.660	0.750	0.750	473,300
2023-01-10	0.660	0.670	0.630	0.630	0.630	356,400
2023-01-09	0.620	0.670	0.610	0.670	0.670	139,800
2023-01-06	0.620	0.620	0.600	0.600	0.600	242,300
2023-01-05	0.650	0.650	0.610	0.610	0.610	204,900
2023-01-04	0.650	0.650	0.610	0.630	0.630	110,800
2023-01-03	0.650	0.670	0.620	0.620	0.620	74,900
2022-12-30	0.680	0.680	0.640	0.645	0.645	150,700
2022-12-29	0.630	0.700	0.630	0.670	0.670	115,000
2022-12-28	0.620	0.640	0.610	0.640	0.640	172,800
2022-12-23	0.630	0.690	0.630	0.650	0.650	400,600
2022-12-22	0.630	0.650	0.610	0.650	0.650	167,500

← NewerPage 16 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.