Canada Markets open in 1 hr 55 mins

Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.0400-0.1200 (-3.80%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
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
Dec. 22, 20212.91002.95002.79002.89002.8900283,200
Dec. 21, 20212.76002.94002.71002.89002.8900424,800
Dec. 20, 20212.86002.92002.47002.73002.73001,232,400
Dec. 17, 20212.92003.03002.87002.90002.9000288,800
Dec. 16, 20212.93003.13002.85002.94002.9400528,500
Dec. 15, 20213.01003.07002.81002.89002.8900628,800
Dec. 14, 20213.14003.16002.96002.99002.9900400,000
Dec. 13, 20213.22003.27003.08003.17003.1700331,700
Dec. 10, 20213.03003.21002.99003.19003.1900433,000
Dec. 09, 20213.04003.07002.95002.99002.9900690,200
Dec. 08, 20213.22003.22003.01003.06003.0600341,800
Dec. 07, 20213.30003.30003.09003.12003.1200446,300
Dec. 06, 20213.49003.49003.15003.22003.2200528,400
Dec. 03, 20213.39003.39003.18003.31003.3100450,700
Dec. 02, 20213.48003.48003.23003.27003.2700692,900
Dec. 01, 20213.20003.68003.18003.44003.44001,243,700
Nov. 30, 20213.20003.20002.96003.20003.2000777,400
Nov. 29, 20212.82003.18502.82003.13003.13001,286,600
Nov. 26, 20212.69002.80002.57002.72002.72001,289,500
Nov. 25, 20212.76002.90002.69002.87002.8700377,400
Nov. 24, 20212.75002.84002.65002.73002.7300564,900
Nov. 23, 20212.81002.82002.61002.82002.82001,072,500
Nov. 22, 20213.00003.00002.82002.85002.8500797,000
Nov. 19, 20213.00003.05002.83003.03003.03001,011,500
Nov. 18, 20213.29003.29002.94002.99002.99001,028,600
Nov. 17, 20213.06003.38002.99003.24003.2400618,300
Nov. 16, 20213.01003.19002.96003.07003.0700706,100
Nov. 15, 20213.10003.44003.05003.21003.2100899,400
Nov. 12, 20213.11003.20002.92003.20003.20001,004,300
Nov. 11, 20212.99003.34002.88003.20003.20001,395,000
Nov. 10, 20213.36003.36002.89002.99002.99002,410,400
Nov. 09, 20213.55003.55003.19003.30003.30001,429,400
Nov. 08, 20213.94003.94003.28003.54003.54002,192,800
Nov. 05, 20213.99003.99003.65003.87003.87001,081,300
Nov. 04, 20213.93004.04003.86003.94003.94001,050,700
Nov. 03, 20213.94004.05003.83003.85003.8500714,200
Nov. 02, 20214.14004.14003.85004.04004.04001,254,800
Nov. 01, 20213.95004.14003.90004.10004.10001,173,300
Oct. 29, 20213.76003.90003.62503.81003.8100887,400
Oct. 28, 20213.22003.95003.22003.66003.66001,590,600
Oct. 27, 20213.20003.32003.16003.23003.2300795,900
Oct. 26, 20213.45003.45003.03003.26003.26001,445,900
Oct. 25, 20213.16003.45003.14003.27003.27002,104,200
Oct. 22, 20212.77003.05002.77003.05003.05002,221,600
Oct. 21, 20212.55002.67002.37002.66002.66001,212,800
Oct. 20, 20212.80002.81002.46002.53002.53001,686,500
Oct. 19, 20212.75002.87002.67002.79002.79001,595,900
Oct. 18, 20212.43002.69502.42002.65002.65001,367,300
Oct. 15, 20212.41002.45002.26002.43002.4300783,800
Oct. 14, 20212.43002.44002.22002.37002.3700760,800
Oct. 13, 20212.43002.50002.21002.41002.41001,590,400
Oct. 12, 20212.20002.36002.08002.34002.34001,827,800
Oct. 08, 20211.88002.15001.80002.10002.10002,311,700
Oct. 07, 20211.59001.96001.59001.80001.80002,168,300
Oct. 06, 20211.50001.66001.47001.57001.57001,105,900
Oct. 05, 20211.40001.47001.36001.45001.4500344,400
Oct. 04, 20211.46001.57001.38001.40001.4000713,800
Oct. 01, 20211.49001.55001.36001.48001.4800644,700
Sep. 30, 20211.34001.60001.34001.48001.4800637,100
Sep. 29, 20211.35001.46001.29001.40001.4000576,100
Sep. 28, 20211.36001.43001.26001.31001.3100821,800
Sep. 27, 20211.45001.47001.37001.37001.3700348,600
Sep. 24, 20211.41001.45001.40001.44001.4400231,800
Sep. 23, 20211.51001.51001.40001.45001.4500654,700
Sep. 22, 20211.44001.60001.40001.44001.4400616,100
Sep. 21, 20211.40001.49001.38001.42001.4200675,900
Sep. 20, 20211.45001.47001.28001.37001.37001,659,600
Sep. 17, 20211.60001.60001.44001.50001.5000754,300
Sep. 16, 20211.61001.73001.51001.53001.53001,317,500
Sep. 15, 20211.72001.73001.63001.64001.6400575,800
Sep. 14, 20211.75001.77001.67001.73001.7300693,400
Sep. 13, 20211.78001.79001.64001.79001.7900581,000
Sep. 10, 20211.82001.84001.75001.77001.7700386,100
Sep. 09, 20211.89001.91001.80001.84001.8400507,000
Sep. 08, 20211.96002.03001.78001.90001.90001,368,000
Sep. 07, 20211.89001.95001.82001.94001.9400551,800
Sep. 03, 20211.79001.87001.78001.85001.8500560,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...