Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.610	0.610	0.550	0.570	0.570	748,100
2026-01-30	0.620	0.620	0.565	0.580	0.580	562,200
2026-01-29	0.660	0.670	0.620	0.620	0.620	1,448,800
2026-01-28	0.650	0.660	0.630	0.640	0.640	391,200
2026-01-27	0.620	0.640	0.610	0.630	0.630	444,100
2026-01-26	0.630	0.670	0.630	0.640	0.640	1,425,800
2026-01-23	0.630	0.650	0.630	0.640	0.640	851,600
2026-01-22	0.610	0.645	0.590	0.600	0.600	814,800
2026-01-21	0.660	0.670	0.610	0.610	0.610	610,300
2026-01-20	0.660	0.660	0.620	0.650	0.650	248,600
2026-01-19	0.620	0.670	0.620	0.660	0.660	552,400
2026-01-16	0.620	0.630	0.600	0.630	0.630	774,900
2026-01-15	0.630	0.630	0.610	0.610	0.610	325,700
2026-01-14	0.620	0.640	0.615	0.630	0.630	351,200
2026-01-13	0.650	0.660	0.610	0.620	0.620	772,200
2026-01-12	0.690	0.720	0.640	0.650	0.650	910,300
2026-01-09	0.710	0.730	0.660	0.680	0.680	526,900
2026-01-08	0.600	0.710	0.600	0.700	0.700	1,044,400
2026-01-07	0.620	0.630	0.580	0.600	0.600	1,169,200
2026-01-06	0.590	0.630	0.570	0.620	0.620	658,500
2026-01-05	0.570	0.590	0.560	0.580	0.580	244,300
2026-01-02	0.520	0.560	0.510	0.560	0.560	531,300
2025-12-31	0.540	0.540	0.510	0.520	0.520	434,900
2025-12-30	0.540	0.570	0.540	0.545	0.545	861,100
2025-12-29	0.590	0.590	0.530	0.540	0.540	920,600
2025-12-24	0.580	0.580	0.570	0.580	0.580	287,900
2025-12-23	0.610	0.610	0.570	0.580	0.580	419,600
2025-12-22	0.590	0.600	0.570	0.590	0.590	773,400
2025-12-19	0.540	0.565	0.530	0.550	0.550	1,339,400
2025-12-18	0.520	0.540	0.510	0.530	0.530	820,000
2025-12-17	0.500	0.530	0.490	0.520	0.520	1,088,200
2025-12-16	0.510	0.550	0.480	0.480	0.480	1,631,300
2025-12-15	0.510	0.540	0.500	0.520	0.520	1,121,200
2025-12-12	0.620	0.620	0.495	0.510	0.510	2,733,800
2025-12-11	0.630	0.630	0.530	0.600	0.600	3,584,400
2025-12-10	0.460	0.610	0.455	0.600	0.600	3,651,200
2025-12-09	0.415	0.470	0.415	0.450	0.450	4,543,300
2025-12-08	0.510	0.510	0.385	0.395	0.395	18,559,000
2025-12-05	1.360	1.360	1.360	1.360	1.360	0
2025-12-04	1.410	1.410	1.350	1.360	1.360	170,600
2025-12-03	1.320	1.390	1.290	1.390	1.390	179,000
2025-12-02	1.320	1.320	1.280	1.320	1.320	114,800
2025-12-01	1.370	1.370	1.300	1.330	1.330	261,700
2025-11-28	1.320	1.360	1.300	1.360	1.360	176,400
2025-11-27	1.360	1.380	1.300	1.310	1.310	349,100
2025-11-26	1.280	1.335	1.280	1.330	1.330	245,600
2025-11-25	1.270	1.270	1.230	1.260	1.260	134,000
2025-11-24	1.200	1.270	1.180	1.270	1.270	185,400
2025-11-21	1.210	1.220	1.180	1.200	1.200	204,000
2025-11-20	1.270	1.290	1.200	1.210	1.210	195,800
2025-11-19	1.240	1.290	1.230	1.260	1.260	151,700
2025-11-18	1.240	1.250	1.210	1.220	1.220	172,800
2025-11-17	1.280	1.285	1.200	1.230	1.230	246,200
2025-11-14	1.280	1.305	1.250	1.260	1.260	243,700
2025-11-13	1.330	1.390	1.285	1.300	1.300	263,900
2025-11-12	1.340	1.340	1.320	1.330	1.330	175,000
2025-11-11	1.310	1.340	1.280	1.330	1.330	191,800
2025-11-10	1.360	1.370	1.295	1.310	1.310	387,000
2025-11-07	1.300	1.360	1.280	1.340	1.340	281,200
2025-11-06	1.380	1.390	1.300	1.330	1.330	453,400

← NewerPage 4 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.