Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.640	0.650	0.600	0.600	0.600	218,500
2024-11-19	0.630	0.640	0.620	0.620	0.620	145,300
2024-11-18	0.610	0.640	0.610	0.620	0.620	130,300
2024-11-15	0.630	0.630	0.610	0.610	0.610	36,600
2024-11-14	0.630	0.640	0.620	0.620	0.620	91,500
2024-11-13	0.630	0.640	0.610	0.630	0.630	88,900
2024-11-12	0.630	0.640	0.620	0.620	0.620	181,400
2024-11-11	0.630	0.650	0.600	0.610	0.610	293,400
2024-11-08	0.620	0.630	0.610	0.630	0.630	36,800
2024-11-07	0.570	0.620	0.560	0.620	0.620	77,700
2024-11-06	0.580	0.580	0.560	0.560	0.560	74,200
2024-11-05	0.560	0.580	0.550	0.580	0.580	102,100
2024-11-04	0.580	0.580	0.550	0.560	0.560	153,800
2024-11-01	0.580	0.590	0.580	0.580	0.580	75,900
2024-10-31	0.570	0.600	0.560	0.570	0.570	251,900
2024-10-30	0.600	0.600	0.570	0.570	0.570	210,500
2024-10-29	0.620	0.620	0.570	0.610	0.610	203,300
2024-10-28	0.630	0.640	0.610	0.620	0.620	114,900
2024-10-25	0.650	0.650	0.630	0.630	0.630	92,500
2024-10-24	0.640	0.650	0.640	0.650	0.650	28,500
2024-10-23	0.650	0.650	0.640	0.640	0.640	120,300
2024-10-22	0.680	0.680	0.650	0.650	0.650	276,100
2024-10-21	0.680	0.680	0.670	0.680	0.680	30,500
2024-10-18	0.670	0.670	0.670	0.670	0.670	39,100
2024-10-17	0.670	0.670	0.670	0.670	0.670	82,300
2024-10-16	0.680	0.680	0.670	0.680	0.680	97,300
2024-10-15	0.690	0.700	0.670	0.670	0.670	285,300
2024-10-11	0.680	0.680	0.670	0.680	0.680	133,500
2024-10-10	0.680	0.680	0.670	0.680	0.680	55,100
2024-10-09	0.700	0.700	0.680	0.680	0.680	42,200
2024-10-08	0.700	0.700	0.690	0.700	0.700	37,900
2024-10-07	0.710	0.720	0.680	0.700	0.700	137,000
2024-10-04	0.670	0.710	0.670	0.705	0.705	68,200
2024-10-03	0.670	0.670	0.660	0.670	0.670	99,200
2024-10-02	0.670	0.670	0.650	0.660	0.660	57,300
2024-10-01	0.680	0.680	0.660	0.660	0.660	39,000
2024-09-30	0.690	0.690	0.660	0.670	0.670	20,800
2024-09-27	0.680	0.690	0.670	0.680	0.680	74,200
2024-09-26	0.710	0.710	0.660	0.680	0.680	136,000
2024-09-25	0.720	0.720	0.690	0.710	0.710	59,800
2024-09-24	0.650	0.720	0.650	0.720	0.720	82,400
2024-09-23	0.690	0.690	0.640	0.650	0.650	109,300
2024-09-20	0.690	0.690	0.670	0.690	0.690	44,500
2024-09-19	0.700	0.700	0.680	0.680	0.680	65,100
2024-09-18	0.690	0.700	0.690	0.700	0.700	80,900
2024-09-17	0.720	0.720	0.670	0.670	0.670	177,900
2024-09-16	0.660	0.710	0.660	0.710	0.710	226,100
2024-09-13	0.640	0.660	0.640	0.660	0.660	123,300
2024-09-12	0.610	0.630	0.610	0.620	0.620	58,300
2024-09-11	0.610	0.610	0.600	0.600	0.600	115,100
2024-09-10	0.620	0.620	0.580	0.590	0.590	237,700
2024-09-09	0.600	0.630	0.600	0.610	0.610	143,800
2024-09-06	0.610	0.610	0.590	0.600	0.600	115,300
2024-09-05	0.620	0.620	0.600	0.600	0.600	75,900
2024-09-04	0.620	0.620	0.600	0.610	0.610	292,000
2024-09-03	0.610	0.620	0.590	0.620	0.620	68,300
2024-08-30	0.610	0.610	0.590	0.600	0.600	69,700
2024-08-29	0.600	0.600	0.580	0.580	0.580	49,700
2024-08-28	0.600	0.620	0.590	0.590	0.590	107,000
2024-08-27	0.610	0.620	0.580	0.600	0.600	218,400

← NewerPage 9 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.