Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.590	2.590	2.420	2.430	2.430	542,700
2022-04-05	2.660	2.740	2.525	2.550	2.550	403,200
2022-04-04	2.800	2.860	2.600	2.620	2.620	417,200
2022-04-01	2.800	2.820	2.750	2.790	2.790	218,000
2022-03-31	2.810	2.850	2.670	2.780	2.780	523,600
2022-03-30	2.680	2.900	2.640	2.860	2.860	597,700
2022-03-29	2.660	2.820	2.470	2.710	2.710	1,189,300
2022-03-28	2.800	2.850	2.700	2.720	2.720	183,700
2022-03-25	3.140	3.140	2.820	2.850	2.850	647,800
2022-03-24	2.760	3.050	2.760	3.040	3.040	994,900
2022-03-23	2.910	2.910	2.710	2.750	2.750	388,600
2022-03-22	2.980	2.980	2.860	2.920	2.920	318,900
2022-03-21	2.960	3.090	2.890	3.000	3.000	716,500
2022-03-18	2.630	3.090	2.630	3.020	3.020	1,100,400
2022-03-17	2.600	2.670	2.410	2.670	2.670	526,200
2022-03-16	2.550	2.670	2.460	2.580	2.580	546,800
2022-03-15	2.590	2.620	2.470	2.550	2.550	394,800
2022-03-14	2.610	2.730	2.470	2.600	2.600	448,100
2022-03-11	3.010	3.010	2.620	2.630	2.630	823,400
2022-03-10	2.640	3.010	2.500	3.000	3.000	1,807,600
2022-03-09	2.080	2.280	2.040	2.260	2.260	627,900
2022-03-08	2.160	2.200	2.010	2.070	2.070	1,194,000
2022-03-07	2.350	2.360	2.110	2.180	2.180	653,700
2022-03-04	2.340	2.370	2.230	2.320	2.320	357,100
2022-03-03	2.330	2.330	2.245	2.310	2.310	390,800
2022-03-02	2.330	2.420	2.240	2.260	2.260	696,000
2022-03-01	2.310	2.330	2.200	2.270	2.270	765,600
2022-02-28	2.430	2.450	2.330	2.340	2.340	348,300
2022-02-25	2.500	2.520	2.350	2.420	2.420	308,000
2022-02-24	2.060	2.510	2.050	2.410	2.410	1,104,700
2022-02-23	2.520	2.660	2.320	2.350	2.350	813,300
2022-02-22	2.850	2.850	2.520	2.540	2.540	571,400
2022-02-18	2.790	2.820	2.730	2.750	2.750	325,800
2022-02-17	2.770	2.780	2.720	2.760	2.760	289,200
2022-02-16	2.740	2.820	2.710	2.750	2.750	425,000
2022-02-15	2.720	2.780	2.670	2.710	2.710	495,300
2022-02-14	2.580	2.840	2.580	2.670	2.670	563,500
2022-02-11	2.640	2.670	2.510	2.560	2.560	437,100
2022-02-10	2.640	2.690	2.570	2.610	2.610	548,700
2022-02-09	2.680	2.700	2.620	2.680	2.680	193,800
2022-02-08	2.720	2.720	2.630	2.640	2.640	298,500
2022-02-07	2.760	2.820	2.660	2.680	2.680	257,500
2022-02-04	2.690	2.820	2.680	2.750	2.750	408,300
2022-02-03	2.720	2.820	2.660	2.700	2.700	396,400
2022-02-02	2.640	2.800	2.500	2.770	2.770	1,094,400
2022-02-01	2.710	2.760	2.600	2.650	2.650	910,200
2022-01-31	2.780	2.920	2.600	2.870	2.870	724,600
2022-01-28	2.780	2.900	2.560	2.840	2.840	1,064,600
2022-01-27	3.010	3.010	2.830	2.870	2.870	952,500
2022-01-26	3.220	3.230	2.950	3.040	3.040	491,900
2022-01-25	3.270	3.290	3.120	3.160	3.160	400,700
2022-01-24	3.350	3.350	2.980	3.270	3.270	994,800
2022-01-21	3.100	3.420	2.910	3.360	3.360	916,400
2022-01-20	3.300	3.480	3.140	3.160	3.160	492,700
2022-01-19	3.400	3.450	3.300	3.300	3.300	403,700
2022-01-18	3.600	3.600	3.330	3.380	3.380	602,500
2022-01-17	3.490	3.670	3.360	3.640	3.640	354,500
2022-01-14	3.790	3.790	3.400	3.480	3.480	1,036,300
2022-01-13	3.720	3.790	3.580	3.750	3.750	442,400
2022-01-12	3.750	3.840	3.650	3.730	3.730	522,400

← NewerPage 20 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.