Emerita Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.350	0.350	0.315	0.325	0.325	106,515
2026-10-19	0.335	0.345	0.335	0.345	0.345	189,600
2026-10-16	0.325	0.355	0.325	0.340	0.340	492,186
2026-10-15	0.330	0.335	0.325	0.325	0.325	151,400
2026-10-14	0.350	0.350	0.320	0.330	0.330	113,400
2026-10-13	0.380	0.380	0.350	0.360	0.360	122,900
2026-10-09	0.375	0.380	0.370	0.375	0.375	42,100
2026-10-08	0.365	0.380	0.360	0.370	0.370	190,600
2026-10-07	0.360	0.370	0.360	0.370	0.370	207,300
2026-10-06	0.360	0.365	0.355	0.360	0.360	301,100
2026-10-05	0.355	0.355	0.350	0.355	0.355	221,600
2026-10-02	0.365	0.365	0.345	0.350	0.350	69,700
2026-10-01	0.360	0.365	0.355	0.360	0.360	229,000
2026-09-30	0.340	0.380	0.340	0.355	0.355	331,900
2026-09-29	0.345	0.345	0.330	0.330	0.330	172,500
2026-09-28	0.370	0.380	0.330	0.340	0.340	356,200
2026-09-25	0.370	0.385	0.365	0.365	0.365	64,400
2026-09-24	0.360	0.390	0.355	0.370	0.370	259,100
2026-09-23	0.355	0.360	0.340	0.360	0.360	208,500
2026-09-22	0.385	0.385	0.350	0.350	0.350	136,800
2026-09-21	0.390	0.390	0.375	0.375	0.375	22,700
2026-09-18	0.380	0.395	0.380	0.390	0.390	126,000
2026-09-17	0.360	0.380	0.360	0.380	0.380	96,900
2026-09-16	0.360	0.365	0.350	0.360	0.360	271,800
2026-09-15	0.330	0.360	0.330	0.360	0.360	171,000
2026-09-14	0.330	0.335	0.330	0.335	0.335	109,300
2026-09-11	0.335	0.345	0.330	0.335	0.335	268,400
2026-09-10	0.340	0.345	0.330	0.335	0.335	147,700
2026-09-09	0.335	0.335	0.325	0.330	0.330	117,500
2026-09-08	0.345	0.355	0.330	0.330	0.330	308,400
2026-09-04	0.365	0.370	0.355	0.355	0.355	76,700
2026-09-03	0.355	0.370	0.355	0.365	0.365	116,700
2026-09-02	0.345	0.360	0.345	0.350	0.350	147,100
2026-09-01	0.350	0.355	0.340	0.345	0.345	87,800
2026-08-31	0.360	0.365	0.350	0.350	0.350	72,700
2026-08-28	0.370	0.370	0.360	0.363	0.363	113,100
2026-08-27	0.380	0.380	0.365	0.365	0.365	209,100
2026-08-26	0.400	0.400	0.380	0.380	0.380	433,300
2026-08-25	0.410	0.415	0.390	0.400	0.400	398,300
2026-08-24	0.435	0.435	0.395	0.405	0.405	216,700
2026-08-21	0.430	0.445	0.430	0.435	0.435	151,900
2026-08-20	0.440	0.440	0.420	0.425	0.425	225,800
2026-08-19	0.430	0.445	0.430	0.440	0.440	129,200
2026-08-18	0.420	0.428	0.420	0.428	0.428	209,000
2026-08-17	0.430	0.430	0.420	0.425	0.425	204,100
2026-08-14	0.430	0.430	0.410	0.420	0.420	404,700
2026-08-13	0.405	0.435	0.405	0.425	0.425	644,000
2026-08-12	0.395	0.405	0.390	0.400	0.400	501,100
2026-08-11	0.375	0.390	0.370	0.390	0.390	511,000
2026-08-10	0.385	0.390	0.375	0.375	0.375	295,100
2026-08-07	0.380	0.395	0.375	0.380	0.380	637,000
2026-08-06	0.385	0.385	0.375	0.380	0.380	339,000
2026-08-05	0.360	0.388	0.360	0.375	0.375	176,500
2026-08-04	0.330	0.373	0.330	0.360	0.360	554,400
2026-07-31	0.330	0.345	0.325	0.330	0.330	129,600
2026-07-30	0.330	0.330	0.325	0.325	0.325	57,100
2026-07-29	0.325	0.325	0.320	0.320	0.320	40,700
2026-07-28	0.330	0.330	0.320	0.323	0.323	24,400
2026-07-27	0.335	0.335	0.325	0.325	0.325	64,200
2026-07-24	0.345	0.345	0.335	0.335	0.335	76,600

Page 1 of 21 · 1,259 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.