Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	3.500	3.730	3.430	3.700	3.700	490,600
2022-01-10	3.600	3.600	3.370	3.490	3.490	769,400
2022-01-07	3.440	3.590	3.290	3.400	3.400	763,700
2022-01-06	3.030	3.490	2.950	3.420	3.420	2,012,600
2022-01-05	2.920	3.060	2.920	2.990	2.990	326,000
2022-01-04	3.020	3.050	2.920	2.930	2.930	280,800
2021-12-31	3.000	3.040	2.950	2.980	2.980	232,000
2021-12-30	3.080	3.100	2.990	3.000	3.000	172,800
2021-12-29	3.000	3.050	2.890	3.000	3.000	364,400
2021-12-24	3.040	3.040	2.900	3.000	3.000	76,100
2021-12-23	2.960	3.000	2.890	2.950	2.950	448,000
2021-12-22	2.910	2.950	2.790	2.890	2.890	283,200
2021-12-21	2.760	2.940	2.710	2.890	2.890	424,800
2021-12-20	2.860	2.920	2.470	2.730	2.730	1,232,400
2021-12-17	2.920	3.030	2.870	2.900	2.900	288,800
2021-12-16	2.930	3.130	2.850	2.940	2.940	528,500
2021-12-15	3.010	3.070	2.810	2.890	2.890	628,800
2021-12-14	3.140	3.160	2.960	2.990	2.990	400,000
2021-12-13	3.220	3.270	3.080	3.170	3.170	331,700
2021-12-10	3.030	3.210	2.990	3.190	3.190	433,000
2021-12-09	3.040	3.070	2.950	2.990	2.990	690,200
2021-12-08	3.220	3.220	3.010	3.060	3.060	341,800
2021-12-07	3.300	3.300	3.090	3.120	3.120	446,300
2021-12-06	3.490	3.490	3.150	3.220	3.220	528,400
2021-12-03	3.390	3.390	3.180	3.310	3.310	450,700
2021-12-02	3.480	3.480	3.230	3.270	3.270	692,900
2021-12-01	3.200	3.680	3.180	3.440	3.440	1,243,700
2021-11-30	3.200	3.200	2.960	3.200	3.200	777,400
2021-11-29	2.820	3.185	2.820	3.130	3.130	1,286,600
2021-11-26	2.690	2.800	2.570	2.720	2.720	1,289,500
2021-11-25	2.760	2.900	2.690	2.870	2.870	377,400
2021-11-24	2.750	2.840	2.650	2.730	2.730	564,900
2021-11-23	2.810	2.820	2.610	2.820	2.820	1,072,500
2021-11-22	3.000	3.000	2.820	2.850	2.850	797,000
2021-11-19	3.000	3.050	2.830	3.030	3.030	1,011,500
2021-11-18	3.290	3.290	2.940	2.990	2.990	1,028,600
2021-11-17	3.060	3.380	2.990	3.240	3.240	618,300
2021-11-16	3.010	3.190	2.960	3.070	3.070	706,100
2021-11-15	3.100	3.440	3.050	3.210	3.210	899,400
2021-11-12	3.110	3.200	2.920	3.200	3.200	1,004,300
2021-11-11	2.990	3.340	2.880	3.200	3.200	1,395,000
2021-11-10	3.360	3.360	2.890	2.990	2.990	2,410,400
2021-11-09	3.550	3.550	3.190	3.300	3.300	1,429,400
2021-11-08	3.940	3.940	3.280	3.540	3.540	2,192,800
2021-11-05	3.990	3.990	3.650	3.870	3.870	1,081,300
2021-11-04	3.930	4.040	3.860	3.940	3.940	1,050,700
2021-11-03	3.940	4.050	3.830	3.850	3.850	714,200
2021-11-02	4.140	4.140	3.850	4.040	4.040	1,254,800
2021-11-01	3.950	4.140	3.900	4.100	4.100	1,173,300
2021-10-29	3.760	3.900	3.625	3.810	3.810	887,400
2021-10-28	3.220	3.950	3.220	3.660	3.660	1,590,600
2021-10-27	3.200	3.320	3.160	3.230	3.230	795,900
2021-10-26	3.450	3.450	3.030	3.260	3.260	1,445,900
2021-10-25	3.160	3.450	3.140	3.270	3.270	2,104,200
2021-10-22	2.770	3.050	2.770	3.050	3.050	2,221,600
2021-10-21	2.550	2.670	2.370	2.660	2.660	1,212,800
2021-10-20	2.800	2.810	2.460	2.530	2.530	1,686,500
2021-10-19	2.750	2.870	2.670	2.790	2.790	1,595,900
2021-10-18	2.430	2.695	2.420	2.650	2.650	1,367,300
2021-10-15	2.410	2.450	2.260	2.430	2.430	783,800

← NewerPage 21 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.