Canada Markets close in 5 hrs 47 mins

Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3900-0.0500 (-3.47%)
As of 10:07AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20221.45001.45001.35001.39001.390075,913
May 17, 20221.43001.52001.36001.44001.4400371,600
May 16, 20221.42001.42001.33001.39001.3900298,300
May 13, 20221.36001.53001.36001.40001.4000621,200
May 12, 20221.40001.46001.22001.33001.33001,352,500
May 11, 20221.45001.51001.35001.42001.42001,184,800
May 10, 20221.76001.76001.42001.54001.54001,242,000
May 09, 20221.85001.85001.61001.70001.7000585,200
May 06, 20221.58001.88001.58001.85001.8500480,300
May 05, 20221.74001.74001.57001.65001.6500517,100
May 04, 20221.80001.81001.65001.70001.7000435,000
May 03, 20221.67001.88001.66001.73001.7300813,300
May 02, 20221.86001.98001.66001.70001.70002,184,800
Apr 29, 20222.11002.20001.99002.02002.0200447,800
Apr 28, 20221.98002.17001.98002.11002.1100623,400
Apr 27, 20222.17002.24001.97002.00002.0000679,100
Apr 26, 20222.24002.26002.13002.17002.1700382,300
Apr 25, 20222.23002.27002.11002.27002.2700378,500
Apr 22, 20222.52002.52002.25002.32002.3200391,800
Apr 21, 20222.20002.44002.19002.43002.4300623,800
Apr 20, 20222.34002.34002.18502.24002.2400340,500
Apr 19, 20222.41002.41002.27002.34002.3400240,400
Apr 18, 20222.44002.44002.34002.41002.4100297,300
Apr 14, 20222.41002.48002.38002.43002.4300249,100
Apr 13, 20222.51002.51002.43002.45002.4500232,800
Apr 12, 20222.47002.48002.35002.43002.4300311,300
Apr 11, 20222.43002.49002.37002.44002.4400509,800
Apr 08, 20222.49002.60002.46002.53002.5300236,800
Apr 07, 20222.40002.56002.33002.56002.5600280,900
Apr 06, 20222.59002.59002.42002.43002.4300542,700
Apr 05, 20222.66002.74002.52502.55002.5500403,200
Apr 04, 20222.80002.86002.60002.62002.6200417,200
Apr 01, 20222.80002.82002.75002.79002.7900218,000
Mar 31, 20222.81002.85002.67002.78002.7800523,600
Mar 30, 20222.68002.90002.64002.86002.8600597,700
Mar 29, 20222.66002.82002.47002.71002.71001,189,300
Mar 28, 20222.80002.85002.70002.72002.7200183,700
Mar 25, 20223.14003.14002.82002.85002.8500647,800
Mar 24, 20222.76003.05002.76003.04003.0400994,900
Mar 23, 20222.91002.91002.71002.75002.7500388,600
Mar 22, 20222.98002.98002.86002.92002.9200318,900
Mar 21, 20222.96003.09002.89003.00003.0000716,500
Mar 18, 20222.63003.09002.63003.02003.02001,100,400
Mar 17, 20222.60002.67002.41002.67002.6700526,200
Mar 16, 20222.55002.67002.46002.58002.5800546,800
Mar 15, 20222.59002.62002.47002.55002.5500394,800
Mar 14, 20222.61002.73002.47002.60002.6000448,100
Mar 11, 20223.01003.01002.62002.63002.6300823,400
Mar 10, 20222.64003.01002.50003.00003.00001,807,600
Mar 09, 20222.08002.28002.04002.26002.2600627,900
Mar 08, 20222.16002.20002.01002.07002.07001,194,000
Mar 07, 20222.35002.36002.11002.18002.1800653,700
Mar 04, 20222.34002.37002.23002.32002.3200357,100
Mar 03, 20222.33002.33002.24502.31002.3100390,800
Mar 02, 20222.33002.42002.24002.26002.2600696,000
Mar 01, 20222.31002.33002.20002.27002.2700765,600
Feb 28, 20222.43002.45002.33002.34002.3400348,300
Feb 25, 20222.50002.52002.35002.42002.4200308,000
Feb 24, 20222.06002.51002.05002.41002.41001,104,700
Feb 23, 20222.52002.66002.32002.35002.3500813,300
Feb 22, 20222.85002.85002.52002.54002.5400571,400
Feb 18, 20222.79002.82002.73002.75002.7500325,800
Feb 17, 20222.77002.78002.72002.76002.7600289,200
Feb 16, 20222.74002.82002.71002.75002.7500425,000
Feb 15, 20222.72002.78002.67002.71002.7100495,300
Feb 14, 20222.58002.84002.58002.67002.6700563,500
Feb 11, 20222.64002.67002.51002.56002.5600437,100
Feb 10, 20222.64002.69002.57002.61002.6100548,700
Feb 09, 20222.68002.70002.62002.68002.6800193,800
Feb 08, 20222.72002.72002.63002.64002.6400298,500
Feb 07, 20222.76002.82002.66002.68002.6800257,500
Feb 04, 20222.69002.82002.68002.75002.7500408,300
Feb 03, 20222.72002.82002.66002.70002.7000396,400
Feb 02, 20222.64002.80002.50002.77002.77001,094,400
Feb 01, 20222.71002.76002.60002.65002.6500910,200
Jan 31, 20222.78002.92002.60002.87002.8700724,600
Jan 28, 20222.78002.90002.56002.84002.84001,064,600
Jan 27, 20223.01003.01002.83002.87002.8700952,500
Jan 26, 20223.22003.23002.95003.04003.0400491,900
Jan 25, 20223.27003.29003.12003.16003.1600400,700
Jan 24, 20223.35003.35002.98003.27003.2700994,800
Jan 21, 20223.10003.42002.91003.36003.3600916,400
Jan 20, 20223.30003.48003.14003.16003.1600492,700
Jan 19, 20223.40003.45003.30003.30003.3000403,700
Jan 18, 20223.60003.60003.33003.38003.3800602,500
Jan 17, 20223.49003.67003.36003.64003.6400354,500
Jan 14, 20223.79003.79003.40003.48003.48001,036,300
Jan 13, 20223.72003.79003.58003.75003.7500442,400
Jan 12, 20223.75003.84003.65003.73003.7300522,400
Jan 11, 20223.50003.73003.43003.70003.7000490,600
Jan 10, 20223.60003.60003.37003.49003.4900769,400
Jan 07, 20223.44003.59003.29003.40003.4000763,700
Jan 06, 20223.03003.49002.95003.42003.42002,012,600
Jan 05, 20222.92003.06002.92002.99002.9900326,000
Jan 04, 20223.02003.05002.92002.93002.9300280,800
Dec 31, 20213.00003.04002.95002.98002.9800232,000
Dec 30, 20213.08003.10002.99003.00003.0000172,800
Dec 29, 20213.00003.05002.89003.00003.0000364,400
Dec 24, 20213.04003.04002.90003.00003.000076,100
Dec 23, 20212.96003.00002.89002.95002.9500448,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...