Canada markets closed

Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2200-0.0300 (-2.40%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20221.25001.26001.21001.22001.2200287,500
Jun 29, 20221.26001.30001.21001.25001.2500347,100
Jun 28, 20221.29001.37001.22001.26001.2600149,900
Jun 27, 20221.25001.29001.23001.27001.2700235,800
Jun 24, 20221.27001.32001.22001.24001.2400207,900
Jun 23, 20221.39001.55001.22001.24001.2400800,600
Jun 22, 20221.25001.27001.14001.27001.2700513,000
Jun 21, 20221.32001.35001.24001.27001.2700421,800
Jun 20, 20221.37001.37001.30001.30001.300070,100
Jun 17, 20221.34001.36001.33001.33001.3300180,400
Jun 16, 20221.40001.43001.32001.35001.3500288,900
Jun 15, 20221.39001.41001.35001.40001.4000221,900
Jun 14, 20221.37001.47001.34001.36001.3600261,800
Jun 13, 20221.43001.44001.35001.39001.3900275,400
Jun 10, 20221.43001.52001.41001.46001.4600187,000
Jun 09, 20221.51001.51001.44001.47001.4700252,400
Jun 08, 20221.58001.66001.49001.50001.5000268,100
Jun 07, 20221.51001.63001.48001.59001.5900327,300
Jun 06, 20221.51001.51001.43001.44001.4400103,400
Jun 03, 20221.58001.58001.47001.47001.4700246,000
Jun 02, 20221.58001.66001.56001.56001.5600225,900
Jun 01, 20221.73001.73001.57001.57001.5700360,800
May 31, 20221.71001.71001.57001.71001.7100566,300
May 30, 20221.56001.77001.55001.74001.7400293,500
May 27, 20221.46001.54001.46001.52001.5200147,000
May 26, 20221.40001.50001.38001.50001.5000154,300
May 25, 20221.40001.41001.35001.39001.3900204,100
May 24, 20221.44001.49001.35001.40001.4000438,000
May 20, 20221.38001.47001.32001.44001.4400176,300
May 19, 20221.36001.36001.26001.33001.3300397,300
May 18, 20221.45001.45001.30001.36001.3600246,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...