Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.390	1.430	1.380	1.400	1.400	122,000
2025-11-04	1.440	1.440	1.370	1.380	1.380	323,500
2025-11-03	1.480	1.540	1.430	1.440	1.440	300,900
2025-10-31	1.470	1.480	1.430	1.460	1.460	111,900
2025-10-30	1.390	1.480	1.390	1.470	1.470	190,600
2025-10-29	1.420	1.440	1.390	1.400	1.400	122,200
2025-10-28	1.380	1.400	1.370	1.400	1.400	224,600
2025-10-27	1.440	1.440	1.370	1.370	1.370	308,200
2025-10-24	1.430	1.460	1.420	1.440	1.440	178,500
2025-10-23	1.410	1.450	1.410	1.440	1.440	124,700
2025-10-22	1.400	1.460	1.390	1.420	1.420	342,300
2025-10-21	1.490	1.490	1.420	1.430	1.430	422,300
2025-10-20	1.500	1.510	1.460	1.500	1.500	274,300
2025-10-17	1.530	1.530	1.415	1.460	1.460	451,100
2025-10-16	1.600	1.600	1.480	1.515	1.515	612,000
2025-10-15	1.610	1.620	1.520	1.570	1.570	666,700
2025-10-14	1.500	1.680	1.490	1.620	1.620	1,100,800
2025-10-10	1.580	1.600	1.500	1.500	1.500	716,300
2025-10-09	1.660	1.660	1.560	1.580	1.580	421,300
2025-10-08	1.580	1.670	1.570	1.650	1.650	433,300
2025-10-07	1.580	1.590	1.540	1.560	1.560	194,600
2025-10-06	1.570	1.630	1.560	1.590	1.590	315,600
2025-10-03	1.590	1.620	1.550	1.570	1.570	293,100
2025-10-02	1.580	1.650	1.525	1.600	1.600	596,600
2025-10-01	1.590	1.610	1.550	1.580	1.580	240,800
2025-09-30	1.630	1.630	1.540	1.590	1.590	393,200
2025-09-29	1.720	1.720	1.620	1.630	1.630	328,300
2025-09-26	1.490	1.740	1.460	1.650	1.650	1,142,500
2025-09-25	1.480	1.495	1.440	1.470	1.470	291,600
2025-09-24	1.420	1.470	1.400	1.470	1.470	718,200
2025-09-23	1.480	1.490	1.415	1.430	1.430	315,500
2025-09-22	1.460	1.510	1.450	1.470	1.470	427,300
2025-09-19	1.400	1.500	1.400	1.470	1.470	370,900
2025-09-18	1.380	1.420	1.370	1.390	1.390	675,600
2025-09-17	1.440	1.450	1.390	1.400	1.400	343,100
2025-09-16	1.480	1.510	1.400	1.430	1.430	352,700
2025-09-15	1.500	1.510	1.450	1.470	1.470	451,900
2025-09-12	1.440	1.550	1.440	1.490	1.490	866,200
2025-09-11	1.330	1.470	1.310	1.405	1.405	669,100
2025-09-10	1.270	1.330	1.270	1.310	1.310	255,100
2025-09-09	1.340	1.380	1.270	1.280	1.280	501,700
2025-09-08	1.390	1.450	1.330	1.330	1.330	376,000
2025-09-05	1.470	1.500	1.375	1.390	1.390	501,900
2025-09-04	1.420	1.520	1.400	1.460	1.460	906,900
2025-09-03	1.450	1.460	1.360	1.400	1.400	736,800
2025-09-02	1.200	1.440	1.180	1.400	1.400	1,268,400
2025-08-29	1.170	1.200	1.145	1.200	1.200	318,500
2025-08-28	1.180	1.180	1.125	1.160	1.160	355,400
2025-08-27	1.120	1.170	1.110	1.160	1.160	258,600
2025-08-26	1.130	1.160	1.075	1.110	1.110	424,900
2025-08-25	1.150	1.155	1.050	1.095	1.095	1,305,000
2025-08-22	1.080	1.190	1.080	1.145	1.145	561,800
2025-08-21	1.040	1.120	1.040	1.110	1.110	379,900
2025-08-20	1.050	1.060	1.030	1.040	1.040	389,400
2025-08-19	1.080	1.080	1.020	1.020	1.020	586,800
2025-08-18	1.130	1.130	1.065	1.070	1.070	472,100
2025-08-15	1.080	1.120	1.050	1.120	1.120	779,500
2025-08-14	1.030	1.110	1.000	1.080	1.080	1,721,400
2025-08-13	1.050	1.060	1.010	1.030	1.030	3,709,500
2025-08-12	1.140	1.150	1.130	1.150	1.150	115,700

← NewerPage 5 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.