Emerita Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 245,600 |
| 2025-05-13 | 1.230 | 1.230 | 1.175 | 1.180 | 1.180 | 323,100 |
| 2025-05-12 | 1.250 | 1.260 | 1.210 | 1.240 | 1.240 | 169,100 |
| 2025-05-09 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 184,800 |
| 2025-05-08 | 1.250 | 1.290 | 1.205 | 1.230 | 1.230 | 214,900 |
| 2025-05-07 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 195,400 |
| 2025-05-06 | 1.270 | 1.300 | 1.220 | 1.270 | 1.270 | 292,500 |
| 2025-05-05 | 1.250 | 1.265 | 1.210 | 1.265 | 1.265 | 69,400 |
| 2025-05-02 | 1.230 | 1.260 | 1.205 | 1.260 | 1.260 | 134,300 |
| 2025-05-01 | 1.220 | 1.230 | 1.190 | 1.220 | 1.220 | 90,800 |
| 2025-04-30 | 1.140 | 1.250 | 1.140 | 1.240 | 1.240 | 309,000 |
| 2025-04-29 | 1.290 | 1.290 | 1.190 | 1.210 | 1.210 | 175,200 |
| 2025-04-28 | 1.150 | 1.310 | 1.150 | 1.280 | 1.280 | 385,000 |
| 2025-04-25 | 1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 263,300 |
| 2025-04-24 | 1.170 | 1.170 | 1.120 | 1.140 | 1.140 | 242,100 |
| 2025-04-23 | 1.190 | 1.200 | 1.130 | 1.140 | 1.140 | 325,800 |
| 2025-04-22 | 1.150 | 1.180 | 1.090 | 1.180 | 1.180 | 540,400 |
| 2025-04-21 | 1.210 | 1.220 | 1.120 | 1.140 | 1.140 | 318,300 |
| 2025-04-17 | 1.310 | 1.310 | 1.170 | 1.190 | 1.190 | 713,700 |
| 2025-04-16 | 1.370 | 1.370 | 1.300 | 1.320 | 1.320 | 304,700 |
| 2025-04-15 | 1.370 | 1.390 | 1.350 | 1.350 | 1.350 | 446,600 |
| 2025-04-14 | 1.290 | 1.360 | 1.280 | 1.350 | 1.350 | 304,400 |
| 2025-04-11 | 1.250 | 1.290 | 1.245 | 1.260 | 1.260 | 348,200 |
| 2025-04-10 | 1.310 | 1.320 | 1.235 | 1.240 | 1.240 | 281,000 |
| 2025-04-09 | 1.240 | 1.355 | 1.190 | 1.320 | 1.320 | 666,500 |
| 2025-04-08 | 1.240 | 1.350 | 1.160 | 1.220 | 1.220 | 635,400 |
| 2025-04-07 | 1.100 | 1.300 | 1.070 | 1.210 | 1.210 | 1,051,100 |
| 2025-04-04 | 1.300 | 1.310 | 1.070 | 1.150 | 1.150 | 1,145,800 |
| 2025-04-03 | 1.380 | 1.400 | 1.330 | 1.340 | 1.340 | 451,400 |
| 2025-04-02 | 1.410 | 1.420 | 1.360 | 1.390 | 1.390 | 347,100 |
| 2025-04-01 | 1.410 | 1.500 | 1.390 | 1.390 | 1.390 | 701,600 |
| 2025-03-31 | 1.420 | 1.440 | 1.350 | 1.420 | 1.420 | 516,000 |
| 2025-03-28 | 1.400 | 1.420 | 1.350 | 1.390 | 1.390 | 345,800 |
| 2025-03-27 | 1.420 | 1.425 | 1.360 | 1.400 | 1.400 | 198,700 |
| 2025-03-26 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 218,900 |
| 2025-03-25 | 1.510 | 1.600 | 1.370 | 1.380 | 1.380 | 841,700 |
| 2025-03-24 | 1.440 | 1.480 | 1.420 | 1.480 | 1.480 | 255,100 |
| 2025-03-21 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 91,000 |
| 2025-03-20 | 1.450 | 1.460 | 1.380 | 1.430 | 1.430 | 294,600 |
| 2025-03-19 | 1.350 | 1.450 | 1.350 | 1.440 | 1.440 | 253,500 |
| 2025-03-18 | 1.460 | 1.460 | 1.355 | 1.370 | 1.370 | 230,300 |
| 2025-03-17 | 1.410 | 1.460 | 1.380 | 1.440 | 1.440 | 399,600 |
| 2025-03-14 | 1.410 | 1.420 | 1.320 | 1.360 | 1.360 | 428,600 |
| 2025-03-13 | 1.330 | 1.500 | 1.320 | 1.410 | 1.410 | 1,069,400 |
| 2025-03-12 | 1.210 | 1.340 | 1.210 | 1.300 | 1.300 | 455,600 |
| 2025-03-11 | 1.180 | 1.200 | 1.130 | 1.170 | 1.170 | 377,800 |
| 2025-03-10 | 1.240 | 1.240 | 1.120 | 1.160 | 1.160 | 347,500 |
| 2025-03-07 | 1.170 | 1.300 | 1.150 | 1.220 | 1.220 | 669,400 |
| 2025-03-06 | 1.240 | 1.240 | 1.160 | 1.180 | 1.180 | 459,400 |
| 2025-03-05 | 1.310 | 1.410 | 1.210 | 1.260 | 1.260 | 699,800 |
| 2025-03-04 | 1.270 | 1.370 | 1.120 | 1.320 | 1.320 | 1,762,700 |
| 2025-03-03 | 1.480 | 1.550 | 1.360 | 1.380 | 1.380 | 628,500 |
| 2025-02-28 | 1.500 | 1.500 | 1.430 | 1.480 | 1.480 | 616,900 |
| 2025-02-27 | 1.530 | 1.600 | 1.480 | 1.490 | 1.490 | 553,800 |
| 2025-02-26 | 1.540 | 1.630 | 1.515 | 1.520 | 1.520 | 549,700 |
| 2025-02-25 | 1.590 | 1.590 | 1.470 | 1.520 | 1.520 | 1,035,600 |
| 2025-02-24 | 1.670 | 1.670 | 1.525 | 1.610 | 1.610 | 926,700 |
| 2025-02-21 | 1.700 | 1.710 | 1.620 | 1.650 | 1.650 | 387,600 |
| 2025-02-20 | 1.690 | 1.710 | 1.600 | 1.690 | 1.690 | 658,400 |
| 2025-02-19 | 1.680 | 1.720 | 1.590 | 1.670 | 1.670 | 866,000 |
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.