Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6700

+0.0100

(+1.52%)

At close: 03:41PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	99,200
Oct 02, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	57,300
Oct 01, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	39,000
Sept 30, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	20,800
Sept 27, 2024	0.6800	0.6900	0.6700	0.6800	0.6800	74,200
Sept 26, 2024	0.7100	0.7100	0.6600	0.6800	0.6800	136,000
Sept 25, 2024	0.7200	0.7200	0.6900	0.7100	0.7100	59,800
Sept 24, 2024	0.6500	0.7200	0.6500	0.7200	0.7200	82,400
Sept 23, 2024	0.6900	0.6900	0.6400	0.6500	0.6500	109,300
Sept 20, 2024	0.6900	0.6900	0.6700	0.6900	0.6900	44,500
Sept 19, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	65,100
Sept 18, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	80,900
Sept 17, 2024	0.7200	0.7200	0.6700	0.6700	0.6700	177,900
Sept 16, 2024	0.6600	0.7100	0.6600	0.7100	0.7100	226,100
Sept 13, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	123,300
Sept 12, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	58,300
Sept 11, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	115,100
Sept 10, 2024	0.6200	0.6200	0.5800	0.5900	0.5900	237,700
Sept 09, 2024	0.6000	0.6300	0.6000	0.6100	0.6100	143,800
Sept 06, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	115,300
Sept 05, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	75,900
Sept 04, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	292,000
Sept 03, 2024	0.6100	0.6200	0.5900	0.6200	0.6200	68,300
Aug 30, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	69,700
Aug 29, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	49,700
Aug 28, 2024	0.6000	0.6200	0.5900	0.5900	0.5900	107,000
Aug 27, 2024	0.6100	0.6200	0.5800	0.6000	0.6000	218,400
Aug 26, 2024	0.6300	0.6400	0.6000	0.6100	0.6100	137,400
Aug 23, 2024	0.6500	0.6600	0.6100	0.6250	0.6250	250,300
Aug 22, 2024	0.6400	0.6400	0.6200	0.6300	0.6300	211,700
Aug 21, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	190,400
Aug 20, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	242,000
Aug 19, 2024	0.6500	0.6600	0.6400	0.6400	0.6400	1,044,500
Aug 16, 2024	0.6500	0.6800	0.6500	0.6500	0.6500	557,700
Aug 15, 2024	0.6600	0.6700	0.6400	0.6500	0.6500	93,900
Aug 14, 2024	0.6600	0.6900	0.6400	0.6600	0.6600	187,100
Aug 13, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	56,000
Aug 12, 2024	0.6800	0.6900	0.6600	0.6700	0.6700	124,900
Aug 09, 2024	0.7000	0.7200	0.6700	0.6800	0.6800	95,500
Aug 08, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	30,600
Aug 07, 2024	0.7100	0.7300	0.6900	0.7000	0.7000	28,000
Aug 06, 2024	0.7300	0.7500	0.7100	0.7100	0.7100	96,500
Aug 02, 2024	0.7300	0.7400	0.7000	0.7400	0.7400	178,600
Aug 01, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	239,100
Jul 31, 2024	0.7100	0.7600	0.7100	0.7400	0.7400	130,000
Jul 30, 2024	0.6900	0.7100	0.6700	0.6900	0.6900	93,700
Jul 29, 2024	0.7000	0.7200	0.6800	0.6800	0.6800	90,500
Jul 26, 2024	0.6800	0.7100	0.6700	0.7000	0.7000	50,900
Jul 25, 2024	0.7000	0.7000	0.6500	0.6600	0.6600	134,400
Jul 24, 2024	0.7000	0.7400	0.6800	0.6800	0.6800	389,300
Jul 23, 2024	0.7300	0.7400	0.6900	0.7000	0.7000	118,300
Jul 22, 2024	0.6400	0.7400	0.6300	0.7400	0.7400	303,800
Jul 19, 2024	0.6400	0.6400	0.6200	0.6400	0.6400	60,800
Jul 18, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	150,500
Jul 17, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	266,200
Jul 16, 2024	0.6400	0.6400	0.6200	0.6250	0.6250	27,100
Jul 15, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	43,900
Jul 12, 2024	0.6300	0.6400	0.6100	0.6400	0.6400	120,800
Jul 11, 2024	0.6300	0.6400	0.6200	0.6300	0.6300	44,800
Jul 10, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	29,900
Jul 09, 2024	0.6500	0.6500	0.6100	0.6100	0.6100	150,100
Jul 08, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	194,800
Jul 05, 2024	0.6300	0.6500	0.6200	0.6400	0.6400	292,700
Jul 04, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	83,200
Jul 03, 2024	0.6100	0.6300	0.6000	0.6200	0.6200	126,900
Jul 02, 2024	0.5700	0.6100	0.5700	0.6000	0.6000	183,300
Jun 28, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	332,600
Jun 27, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	56,500
Jun 26, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	34,500
Jun 25, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	72,000
Jun 24, 2024	0.5300	0.5800	0.5300	0.5700	0.5700	424,700
Jun 21, 2024	0.5100	0.5300	0.4550	0.5300	0.5300	405,600
Jun 20, 2024	0.5200	0.5300	0.4900	0.5100	0.5100	254,500
Jun 19, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	103,400
Jun 18, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	265,400
Jun 17, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	182,400
Jun 14, 2024	0.5300	0.5800	0.5300	0.5600	0.5600	250,200
Jun 13, 2024	0.5600	0.5600	0.5100	0.5200	0.5200	339,400
Jun 12, 2024	0.5900	0.6000	0.5700	0.5700	0.5700	100,900
Jun 11, 2024	0.6000	0.6000	0.5600	0.5900	0.5900	461,400
Jun 10, 2024	0.6000	0.6500	0.5900	0.5900	0.5900	271,900
Jun 07, 2024	0.6400	0.6500	0.6200	0.6300	0.6300	124,900
Jun 06, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	86,000
Jun 05, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	52,700
Jun 04, 2024	0.6800	0.6800	0.6400	0.6500	0.6500	119,600
Jun 03, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	52,500
May 31, 2024	0.6700	0.7100	0.6500	0.6800	0.6800	112,100
May 30, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	129,400
May 29, 2024	0.7200	0.7200	0.6500	0.6700	0.6700	178,600
May 28, 2024	0.7000	0.7200	0.6900	0.7200	0.7200	31,900
May 27, 2024	0.7000	0.7000	0.6700	0.6800	0.6800	30,500
May 24, 2024	0.6800	0.7100	0.6700	0.6800	0.6800	27,400
May 23, 2024	0.6600	0.6800	0.6400	0.6700	0.6700	77,100
May 22, 2024	0.7000	0.7000	0.6300	0.6500	0.6500	323,200
May 21, 2024	0.7300	0.7300	0.6900	0.7000	0.7000	133,200
May 17, 2024	0.7700	0.7800	0.6700	0.7100	0.7100	441,200
May 16, 2024	0.7100	0.7700	0.7100	0.7500	0.7500	518,400
May 15, 2024	0.6900	0.7200	0.6900	0.7100	0.7100	424,900
May 14, 2024	0.6400	0.7000	0.6400	0.6900	0.6900	393,900
May 13, 2024	0.6100	0.6300	0.5900	0.6300	0.6300	150,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7375-0.0004(-0.05%)

CRUDE OIL74.50+0.79(+1.07%)

Bitcoin CAD83,203.98+991.71(+1.21%)

Emerita Resources Corp. (EMO.V)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7375
-0.0004(-0.05%)

CRUDE OIL
74.50
+0.79(+1.07%)

Bitcoin CAD
83,203.98
+991.71(+1.21%)