Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	1.820	1.850	1.630	1.650	1.650	1,082,000
2025-02-14	1.860	1.900	1.670	1.770	1.770	1,445,900
2025-02-13	1.930	2.000	1.800	1.820	1.820	1,422,100
2025-02-12	1.840	1.930	1.790	1.890	1.890	346,600
2025-02-11	1.940	1.940	1.760	1.850	1.850	871,400
2025-02-10	1.750	1.950	1.730	1.910	1.910	1,205,700
2025-02-07	1.720	1.750	1.680	1.700	1.700	595,900
2025-02-06	1.630	1.880	1.600	1.680	1.680	822,800
2025-02-05	1.580	1.600	1.510	1.590	1.590	391,800
2025-02-04	1.390	1.590	1.380	1.580	1.580	989,400
2025-02-03	1.210	1.350	1.160	1.340	1.340	332,100
2025-01-31	1.140	1.220	1.140	1.180	1.180	270,000
2025-01-30	1.150	1.190	1.110	1.120	1.120	216,900
2025-01-29	1.030	1.130	1.030	1.110	1.110	213,100
2025-01-28	1.070	1.075	1.010	1.025	1.025	226,500
2025-01-27	1.050	1.150	1.000	1.060	1.060	430,200
2025-01-24	1.090	1.090	1.040	1.050	1.050	338,400
2025-01-23	1.110	1.110	1.070	1.080	1.080	187,100
2025-01-22	1.100	1.100	1.060	1.100	1.100	176,100
2025-01-21	1.130	1.130	1.080	1.090	1.090	267,000
2025-01-20	1.130	1.140	1.120	1.130	1.130	100,700
2025-01-17	1.130	1.130	1.100	1.120	1.120	97,800
2025-01-16	1.130	1.140	1.120	1.120	1.120	172,100
2025-01-15	1.100	1.130	1.090	1.110	1.110	301,800
2025-01-14	1.130	1.130	1.070	1.100	1.100	233,800
2025-01-13	1.160	1.160	1.080	1.120	1.120	162,800
2025-01-10	1.170	1.190	1.120	1.150	1.150	262,900
2025-01-09	1.190	1.190	1.070	1.150	1.150	478,900
2025-01-08	1.240	1.250	1.180	1.190	1.190	185,500
2025-01-07	1.220	1.250	1.140	1.230	1.230	294,000
2025-01-06	1.330	1.360	1.170	1.180	1.180	839,200
2025-01-03	1.280	1.330	1.280	1.310	1.310	432,600
2025-01-02	1.250	1.300	1.240	1.280	1.280	526,200
2024-12-31	1.200	1.210	1.200	1.200	1.200	188,800
2024-12-30	1.190	1.200	1.170	1.200	1.200	176,700
2024-12-27	1.180	1.190	1.170	1.170	1.170	124,200
2024-12-24	1.170	1.170	1.140	1.170	1.170	77,500
2024-12-23	1.190	1.260	1.140	1.150	1.150	359,800
2024-12-20	1.250	1.250	1.160	1.160	1.160	380,200
2024-12-19	1.170	1.210	1.060	1.200	1.200	435,600
2024-12-18	1.220	1.240	1.140	1.160	1.160	603,000
2024-12-17	1.340	1.430	1.190	1.230	1.230	981,900
2024-12-16	1.070	1.270	1.060	1.270	1.270	1,103,500
2024-12-13	1.050	1.070	1.010	1.050	1.050	701,500
2024-12-12	0.900	1.060	0.900	1.020	1.020	1,029,500
2024-12-11	0.860	0.890	0.860	0.880	0.880	334,200
2024-12-10	0.830	0.880	0.830	0.860	0.860	307,700
2024-12-09	0.830	0.850	0.810	0.830	0.830	168,100
2024-12-06	0.830	0.880	0.800	0.820	0.820	231,200
2024-12-05	0.890	0.900	0.810	0.820	0.820	720,600
2024-12-04	0.830	0.930	0.825	0.860	0.860	806,900
2024-12-03	0.720	0.840	0.720	0.820	0.820	800,500
2024-12-02	0.670	0.700	0.670	0.700	0.700	383,300
2024-11-29	0.620	0.670	0.620	0.660	0.660	115,300
2024-11-28	0.630	0.630	0.630	0.630	0.630	39,000
2024-11-27	0.580	0.620	0.580	0.620	0.620	162,400
2024-11-26	0.580	0.590	0.560	0.590	0.590	126,600
2024-11-25	0.600	0.600	0.570	0.580	0.580	166,700
2024-11-22	0.610	0.610	0.580	0.590	0.590	156,000
2024-11-21	0.610	0.610	0.580	0.610	0.610	174,200

← NewerPage 8 of 21 · 1,260 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.