Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.230	1.250	1.150	1.200	1.200	330,900
2022-06-30	1.250	1.260	1.210	1.220	1.220	287,500
2022-06-29	1.260	1.300	1.210	1.250	1.250	347,100
2022-06-28	1.290	1.370	1.220	1.260	1.260	149,900
2022-06-27	1.250	1.290	1.230	1.270	1.270	235,800
2022-06-24	1.270	1.320	1.220	1.240	1.240	207,900
2022-06-23	1.390	1.550	1.220	1.240	1.240	800,600
2022-06-22	1.250	1.270	1.140	1.270	1.270	513,000
2022-06-21	1.320	1.350	1.240	1.270	1.270	421,800
2022-06-20	1.370	1.370	1.300	1.300	1.300	70,100
2022-06-17	1.340	1.360	1.330	1.330	1.330	180,400
2022-06-16	1.400	1.430	1.320	1.350	1.350	288,900
2022-06-15	1.390	1.410	1.350	1.400	1.400	221,900
2022-06-14	1.370	1.470	1.340	1.360	1.360	261,800
2022-06-13	1.430	1.440	1.350	1.390	1.390	275,400
2022-06-10	1.430	1.520	1.410	1.460	1.460	187,000
2022-06-09	1.510	1.510	1.440	1.470	1.470	252,400
2022-06-08	1.580	1.660	1.490	1.500	1.500	268,100
2022-06-07	1.510	1.630	1.480	1.590	1.590	327,300
2022-06-06	1.510	1.510	1.430	1.440	1.440	103,400
2022-06-03	1.580	1.580	1.470	1.470	1.470	246,000
2022-06-02	1.580	1.660	1.560	1.560	1.560	225,900
2022-06-01	1.730	1.730	1.570	1.570	1.570	360,800
2022-05-31	1.710	1.710	1.570	1.710	1.710	566,300
2022-05-30	1.560	1.770	1.550	1.740	1.740	293,500
2022-05-27	1.460	1.540	1.460	1.520	1.520	147,000
2022-05-26	1.400	1.500	1.380	1.500	1.500	154,300
2022-05-25	1.400	1.410	1.350	1.390	1.390	204,100
2022-05-24	1.440	1.490	1.350	1.400	1.400	438,000
2022-05-20	1.380	1.470	1.320	1.440	1.440	176,300
2022-05-19	1.360	1.360	1.260	1.330	1.330	397,300
2022-05-18	1.450	1.450	1.300	1.360	1.360	246,000
2022-05-17	1.430	1.520	1.360	1.440	1.440	371,600
2022-05-16	1.420	1.420	1.330	1.390	1.390	298,300
2022-05-13	1.360	1.530	1.360	1.400	1.400	621,200
2022-05-12	1.400	1.460	1.220	1.330	1.330	1,352,500
2022-05-11	1.450	1.510	1.350	1.420	1.420	1,184,800
2022-05-10	1.760	1.760	1.420	1.540	1.540	1,242,000
2022-05-09	1.850	1.850	1.610	1.700	1.700	585,200
2022-05-06	1.580	1.880	1.580	1.850	1.850	480,300
2022-05-05	1.740	1.740	1.570	1.650	1.650	517,100
2022-05-04	1.800	1.810	1.650	1.700	1.700	435,000
2022-05-03	1.670	1.880	1.660	1.730	1.730	813,300
2022-05-02	1.860	1.980	1.660	1.700	1.700	2,184,800
2022-04-29	2.110	2.200	1.990	2.020	2.020	447,800
2022-04-28	1.980	2.170	1.980	2.110	2.110	623,400
2022-04-27	2.170	2.240	1.970	2.000	2.000	679,100
2022-04-26	2.240	2.260	2.130	2.170	2.170	382,300
2022-04-25	2.230	2.270	2.110	2.270	2.270	378,500
2022-04-22	2.520	2.520	2.250	2.320	2.320	391,800
2022-04-21	2.200	2.440	2.190	2.430	2.430	623,800
2022-04-20	2.340	2.340	2.185	2.240	2.240	340,500
2022-04-19	2.410	2.410	2.270	2.340	2.340	240,400
2022-04-18	2.440	2.440	2.340	2.410	2.410	297,300
2022-04-14	2.410	2.480	2.380	2.430	2.430	249,100
2022-04-13	2.510	2.510	2.430	2.450	2.450	232,800
2022-04-12	2.470	2.480	2.350	2.430	2.430	311,300
2022-04-11	2.430	2.490	2.370	2.440	2.440	509,800
2022-04-08	2.490	2.600	2.460	2.530	2.530	236,800
2022-04-07	2.400	2.560	2.330	2.560	2.560	280,900

← NewerPage 19 of 22 · 1,261 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.