Emerita Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.160 | 1.170 | 1.115 | 1.130 | 1.130 | 295,100 |
| 2025-08-08 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 184,900 |
| 2025-08-07 | 1.200 | 1.230 | 1.150 | 1.200 | 1.200 | 416,100 |
| 2025-08-06 | 1.210 | 1.225 | 1.190 | 1.190 | 1.190 | 152,200 |
| 2025-08-05 | 1.180 | 1.220 | 1.140 | 1.200 | 1.200 | 246,300 |
| 2025-08-01 | 1.190 | 1.200 | 1.155 | 1.170 | 1.170 | 193,700 |
| 2025-07-31 | 1.180 | 1.210 | 1.170 | 1.170 | 1.170 | 167,400 |
| 2025-07-30 | 1.210 | 1.280 | 1.150 | 1.180 | 1.180 | 465,600 |
| 2025-07-29 | 1.260 | 1.280 | 1.210 | 1.230 | 1.230 | 251,600 |
| 2025-07-28 | 1.330 | 1.330 | 1.270 | 1.280 | 1.280 | 147,600 |
| 2025-07-25 | 1.330 | 1.350 | 1.290 | 1.330 | 1.330 | 134,700 |
| 2025-07-24 | 1.340 | 1.350 | 1.300 | 1.310 | 1.310 | 205,700 |
| 2025-07-23 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 221,000 |
| 2025-07-22 | 1.390 | 1.420 | 1.370 | 1.400 | 1.400 | 230,000 |
| 2025-07-21 | 1.400 | 1.430 | 1.360 | 1.380 | 1.380 | 280,500 |
| 2025-07-18 | 1.290 | 1.400 | 1.290 | 1.360 | 1.360 | 328,500 |
| 2025-07-17 | 1.290 | 1.310 | 1.250 | 1.305 | 1.305 | 271,600 |
| 2025-07-16 | 1.340 | 1.360 | 1.070 | 1.290 | 1.290 | 1,950,800 |
| 2025-07-15 | 1.400 | 1.420 | 1.385 | 1.410 | 1.410 | 326,800 |
| 2025-07-14 | 1.400 | 1.420 | 1.380 | 1.420 | 1.420 | 672,200 |
| 2025-07-11 | 1.400 | 1.420 | 1.340 | 1.420 | 1.420 | 163,100 |
| 2025-07-10 | 1.410 | 1.410 | 1.330 | 1.400 | 1.400 | 189,200 |
| 2025-07-09 | 1.460 | 1.460 | 1.360 | 1.400 | 1.400 | 305,300 |
| 2025-07-08 | 1.530 | 1.530 | 1.390 | 1.440 | 1.440 | 616,300 |
| 2025-07-07 | 1.470 | 1.550 | 1.400 | 1.500 | 1.500 | 575,400 |
| 2025-07-04 | 1.430 | 1.460 | 1.380 | 1.410 | 1.410 | 161,100 |
| 2025-07-03 | 1.400 | 1.435 | 1.395 | 1.400 | 1.400 | 203,800 |
| 2025-07-02 | 1.390 | 1.420 | 1.350 | 1.400 | 1.400 | 558,300 |
| 2025-06-30 | 1.410 | 1.510 | 1.360 | 1.410 | 1.410 | 647,600 |
| 2025-06-27 | 1.320 | 1.490 | 1.270 | 1.380 | 1.380 | 702,300 |
| 2025-06-26 | 1.290 | 1.340 | 1.260 | 1.320 | 1.320 | 185,800 |
| 2025-06-25 | 1.290 | 1.300 | 1.225 | 1.290 | 1.290 | 448,400 |
| 2025-06-24 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 217,300 |
| 2025-06-23 | 1.280 | 1.350 | 1.260 | 1.330 | 1.330 | 151,600 |
| 2025-06-20 | 1.280 | 1.290 | 1.240 | 1.270 | 1.270 | 128,500 |
| 2025-06-19 | 1.290 | 1.290 | 1.230 | 1.280 | 1.280 | 195,900 |
| 2025-06-18 | 1.300 | 1.340 | 1.260 | 1.280 | 1.280 | 340,900 |
| 2025-06-17 | 1.480 | 1.510 | 1.280 | 1.320 | 1.320 | 746,100 |
| 2025-06-16 | 1.150 | 1.410 | 1.140 | 1.400 | 1.400 | 914,200 |
| 2025-06-13 | 1.130 | 1.180 | 1.105 | 1.130 | 1.130 | 338,900 |
| 2025-06-12 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 256,500 |
| 2025-06-11 | 1.100 | 1.120 | 1.070 | 1.090 | 1.090 | 190,100 |
| 2025-06-10 | 1.110 | 1.130 | 1.080 | 1.100 | 1.100 | 293,900 |
| 2025-06-09 | 1.130 | 1.270 | 1.110 | 1.120 | 1.120 | 741,800 |
| 2025-06-06 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 254,800 |
| 2025-06-05 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 142,000 |
| 2025-06-04 | 1.040 | 1.090 | 1.040 | 1.060 | 1.060 | 332,300 |
| 2025-06-03 | 1.100 | 1.110 | 1.040 | 1.060 | 1.060 | 418,300 |
| 2025-06-02 | 1.080 | 1.120 | 1.070 | 1.110 | 1.110 | 372,000 |
| 2025-05-30 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 209,400 |
| 2025-05-29 | 1.140 | 1.140 | 1.080 | 1.080 | 1.080 | 247,100 |
| 2025-05-28 | 1.140 | 1.140 | 1.100 | 1.115 | 1.115 | 303,500 |
| 2025-05-27 | 1.100 | 1.150 | 1.100 | 1.120 | 1.120 | 435,000 |
| 2025-05-26 | 1.090 | 1.100 | 1.060 | 1.080 | 1.080 | 230,700 |
| 2025-05-23 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 226,500 |
| 2025-05-22 | 1.120 | 1.120 | 0.960 | 1.090 | 1.090 | 894,000 |
| 2025-05-21 | 1.120 | 1.150 | 1.090 | 1.110 | 1.110 | 335,000 |
| 2025-05-20 | 1.120 | 1.180 | 1.110 | 1.110 | 1.110 | 484,000 |
| 2025-05-16 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 322,100 |
| 2025-05-15 | 1.170 | 1.205 | 1.160 | 1.175 | 1.175 | 263,600 |
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.