Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.610	0.650	0.600	0.610	0.610	651,900
2022-12-20	0.610	0.630	0.590	0.620	0.620	475,000
2022-12-19	0.600	0.600	0.570	0.580	0.580	213,000
2022-12-16	0.680	0.690	0.580	0.590	0.590	892,000
2022-12-15	0.690	0.690	0.660	0.670	0.670	141,600
2022-12-14	0.710	0.710	0.660	0.680	0.680	162,500
2022-12-13	0.710	0.740	0.670	0.710	0.710	504,400
2022-12-12	0.750	0.750	0.680	0.700	0.700	137,300
2022-12-09	0.730	0.770	0.720	0.730	0.730	580,700
2022-12-08	0.800	0.800	0.720	0.720	0.720	191,500
2022-12-07	0.770	0.820	0.750	0.750	0.750	403,400
2022-12-06	0.820	0.870	0.760	0.790	0.790	476,200
2022-12-05	0.720	0.850	0.690	0.850	0.850	1,044,700
2022-12-02	0.710	0.720	0.660	0.720	0.720	255,600
2022-12-01	0.680	0.710	0.630	0.710	0.710	877,700
2022-11-30	0.660	0.660	0.630	0.660	0.660	558,000
2022-11-29	0.580	0.655	0.580	0.650	0.650	862,900
2022-11-28	0.620	0.630	0.560	0.580	0.580	2,206,800
2022-11-25	0.930	0.930	0.615	0.650	0.650	3,800,800
2022-11-24	0.940	0.960	0.930	0.930	0.930	97,900
2022-11-23	0.950	1.010	0.910	0.930	0.930	340,200
2022-11-22	0.910	1.050	0.910	0.960	0.960	524,900
2022-11-21	1.080	1.080	0.910	0.920	0.920	451,700
2022-11-18	1.140	1.150	1.040	1.060	1.060	753,400
2022-11-17	1.020	1.150	1.010	1.110	1.110	387,600
2022-11-16	1.100	1.100	1.020	1.030	1.030	366,400
2022-11-15	1.110	1.240	1.050	1.090	1.090	748,900
2022-11-14	0.900	1.070	0.880	1.070	1.070	785,100
2022-11-11	0.830	0.920	0.790	0.900	0.900	346,400
2022-11-10	0.780	0.840	0.780	0.810	0.810	145,600
2022-11-09	0.750	0.780	0.740	0.770	0.770	145,200
2022-11-08	0.700	0.790	0.700	0.760	0.760	349,600
2022-11-07	0.740	0.750	0.700	0.710	0.710	231,900
2022-11-04	0.760	0.780	0.710	0.710	0.710	692,200
2022-11-03	0.770	0.770	0.730	0.760	0.760	79,000
2022-11-02	0.780	0.780	0.740	0.760	0.760	683,500
2022-11-01	0.750	0.790	0.750	0.790	0.790	108,800
2022-10-31	0.780	0.780	0.720	0.730	0.730	112,300
2022-10-28	0.780	0.780	0.750	0.770	0.770	285,900
2022-10-27	0.790	0.800	0.770	0.780	0.780	89,600
2022-10-26	0.780	0.780	0.750	0.780	0.780	152,200
2022-10-25	0.780	0.780	0.740	0.760	0.760	249,400
2022-10-24	0.810	0.820	0.780	0.795	0.795	85,600
2022-10-21	0.790	0.800	0.790	0.800	0.800	118,300
2022-10-20	0.820	0.820	0.790	0.800	0.800	72,500
2022-10-19	0.840	0.840	0.800	0.810	0.810	150,400
2022-10-18	0.850	0.880	0.840	0.850	0.850	136,200
2022-10-17	0.840	0.850	0.790	0.850	0.850	134,700
2022-10-14	0.840	0.900	0.810	0.810	0.810	149,500
2022-10-13	0.850	0.870	0.810	0.820	0.820	204,100
2022-10-12	0.890	0.890	0.840	0.850	0.850	146,100
2022-10-11	0.930	0.930	0.860	0.890	0.890	66,600
2022-10-07	0.970	0.970	0.870	0.930	0.930	313,100
2022-10-06	0.850	0.970	0.835	0.950	0.950	356,000
2022-10-05	0.820	0.870	0.790	0.870	0.870	98,000
2022-10-04	0.790	0.850	0.790	0.830	0.830	124,300
2022-10-03	0.810	0.810	0.765	0.770	0.770	108,300
2022-09-30	0.780	0.830	0.760	0.780	0.780	175,600
2022-09-29	0.780	0.780	0.740	0.760	0.760	126,700
2022-09-28	0.780	0.820	0.760	0.780	0.780	161,000

← NewerPage 17 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.