Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.360	0.375	0.350	0.370	0.370	668,400
2026-04-28	0.370	0.370	0.355	0.355	0.355	252,900
2026-04-27	0.375	0.380	0.365	0.370	0.370	287,200
2026-04-24	0.380	0.380	0.368	0.370	0.370	801,900
2026-04-23	0.380	0.380	0.365	0.370	0.370	239,300
2026-04-22	0.400	0.405	0.375	0.380	0.380	517,800
2026-04-21	0.420	0.430	0.370	0.370	0.370	1,128,900
2026-04-20	0.345	0.398	0.345	0.395	0.395	1,241,300
2026-04-17	0.360	0.365	0.330	0.350	0.350	1,454,800
2026-04-16	0.345	0.375	0.345	0.355	0.355	564,600
2026-04-15	0.340	0.365	0.330	0.350	0.350	649,200
2026-04-14	0.325	0.343	0.310	0.335	0.335	1,375,100
2026-04-13	0.270	0.340	0.270	0.320	0.320	2,833,100
2026-04-10	0.260	0.315	0.250	0.260	0.260	5,531,600
2026-04-09	0.415	0.420	0.380	0.390	0.390	1,241,600
2026-04-08	0.425	0.425	0.405	0.410	0.410	288,400
2026-04-07	0.415	0.420	0.405	0.410	0.410	206,300
2026-04-06	0.420	0.420	0.415	0.415	0.415	44,700
2026-04-02	0.415	0.420	0.410	0.415	0.415	125,800
2026-04-01	0.430	0.435	0.420	0.430	0.430	70,800
2026-03-31	0.400	0.430	0.400	0.425	0.425	427,500
2026-03-30	0.410	0.425	0.400	0.400	0.400	234,100
2026-03-27	0.395	0.430	0.395	0.415	0.415	266,700
2026-03-26	0.410	0.410	0.395	0.400	0.400	620,500
2026-03-25	0.415	0.430	0.405	0.410	0.410	743,600
2026-03-24	0.415	0.425	0.413	0.420	0.420	341,600
2026-03-23	0.430	0.440	0.410	0.415	0.415	508,700
2026-03-20	0.420	0.425	0.403	0.405	0.405	267,500
2026-03-19	0.410	0.425	0.395	0.425	0.425	471,700
2026-03-18	0.420	0.450	0.418	0.425	0.425	597,700
2026-03-17	0.445	0.460	0.430	0.440	0.440	575,300
2026-03-16	0.470	0.475	0.435	0.435	0.435	559,800
2026-03-13	0.475	0.485	0.460	0.465	0.465	526,600
2026-03-12	0.495	0.495	0.465	0.470	0.470	305,700
2026-03-11	0.475	0.495	0.465	0.495	0.495	568,700
2026-03-10	0.470	0.480	0.470	0.475	0.475	111,000
2026-03-09	0.465	0.470	0.435	0.460	0.460	336,200
2026-03-06	0.470	0.475	0.450	0.455	0.455	338,300
2026-03-05	0.480	0.480	0.460	0.460	0.460	339,700
2026-03-04	0.470	0.490	0.470	0.475	0.475	829,400
2026-03-03	0.495	0.495	0.460	0.465	0.465	387,300
2026-03-02	0.500	0.510	0.490	0.490	0.490	381,700
2026-02-27	0.500	0.520	0.485	0.490	0.490	432,100
2026-02-26	0.510	0.510	0.495	0.510	0.510	143,500
2026-02-25	0.495	0.530	0.480	0.515	0.515	464,300
2026-02-24	0.495	0.500	0.470	0.470	0.470	234,200
2026-02-23	0.475	0.490	0.470	0.490	0.490	313,000
2026-02-20	0.470	0.485	0.470	0.485	0.485	381,100
2026-02-19	0.460	0.465	0.445	0.450	0.450	360,400
2026-02-18	0.480	0.485	0.445	0.455	0.455	452,000
2026-02-17	0.500	0.500	0.460	0.460	0.460	697,100
2026-02-13	0.480	0.520	0.480	0.493	0.493	305,100
2026-02-12	0.520	0.520	0.470	0.475	0.475	573,700
2026-02-11	0.530	0.550	0.520	0.520	0.520	103,600
2026-02-10	0.510	0.550	0.485	0.520	0.520	629,700
2026-02-09	0.520	0.520	0.490	0.500	0.500	254,100
2026-02-06	0.480	0.520	0.480	0.510	0.510	286,600
2026-02-05	0.550	0.550	0.470	0.475	0.475	506,000
2026-02-04	0.580	0.580	0.530	0.540	0.540	400,000
2026-02-03	0.580	0.590	0.540	0.570	0.570	264,100

← NewerPage 3 of 21 · 1,255 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.