Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8600

-0.0100

(-1.15%)

At close: 03:59PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.8900	0.8900	0.8500	0.8600	0.8600	47,200
Mar 30, 2023	0.8900	0.9000	0.8500	0.8700	0.8700	89,400
Mar 29, 2023	0.9000	0.9100	0.8700	0.8700	0.8700	65,900
Mar 28, 2023	0.8500	0.9200	0.8500	0.9100	0.9100	235,100
Mar 27, 2023	0.8400	0.8600	0.8400	0.8500	0.8500	122,700
Mar 24, 2023	0.8700	0.8700	0.8200	0.8300	0.8300	122,200
Mar 23, 2023	0.9200	0.9200	0.8500	0.8500	0.8500	233,500
Mar 22, 2023	0.9100	0.9100	0.8600	0.9000	0.9000	131,400
Mar 21, 2023	0.9500	0.9600	0.8900	0.8900	0.8900	120,100
Mar 20, 2023	0.9800	0.9900	0.9400	0.9400	0.9400	218,000
Mar 17, 2023	0.9500	1.0000	0.9500	1.0000	1.0000	238,100
Mar 16, 2023	0.9000	0.9600	0.8900	0.9300	0.9300	90,600
Mar 15, 2023	0.9400	0.9400	0.8900	0.8900	0.8900	154,600
Mar 14, 2023	0.8600	0.9600	0.8600	0.9500	0.9500	522,000
Mar 13, 2023	0.9100	0.9200	0.8700	0.8800	0.8800	93,400
Mar 10, 2023	0.9000	0.9500	0.8800	0.9300	0.9300	124,600
Mar 09, 2023	0.8900	0.9500	0.8700	0.9300	0.9300	94,900
Mar 08, 2023	0.9000	0.9000	0.8700	0.8800	0.8800	93,900
Mar 07, 2023	0.9500	0.9500	0.8900	0.9000	0.9000	74,900
Mar 06, 2023	0.9400	0.9600	0.9200	0.9500	0.9500	62,500
Mar 03, 2023	0.9600	0.9900	0.9300	0.9300	0.9300	98,800
Mar 02, 2023	0.9900	1.0300	0.9100	0.9400	0.9400	544,900
Mar 01, 2023	0.9300	0.9300	0.8600	0.8900	0.8900	115,300
Feb 28, 2023	0.9200	0.9300	0.8800	0.9000	0.9000	109,300
Feb 27, 2023	0.9200	0.9900	0.9200	0.9300	0.9300	252,200
Feb 24, 2023	0.8300	0.9600	0.8200	0.9200	0.9200	444,300
Feb 23, 2023	0.8000	0.8700	0.7500	0.8600	0.8600	387,700
Feb 22, 2023	0.7800	0.8200	0.7700	0.7900	0.7900	259,700
Feb 21, 2023	0.7700	0.7900	0.7500	0.7700	0.7700	205,900
Feb 17, 2023	0.7500	0.7600	0.7300	0.7400	0.7400	71,900
Feb 16, 2023	0.7600	0.7600	0.7300	0.7400	0.7400	52,700
Feb 15, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	33,600
Feb 14, 2023	0.7500	0.7700	0.7400	0.7500	0.7500	99,900
Feb 13, 2023	0.7600	0.7600	0.7300	0.7400	0.7400	75,000
Feb 10, 2023	0.7600	0.7600	0.7200	0.7400	0.7400	78,900
Feb 09, 2023	0.7600	0.7900	0.7500	0.7500	0.7500	119,700
Feb 08, 2023	0.7400	0.7800	0.7400	0.7600	0.7600	64,800
Feb 07, 2023	0.7800	0.7800	0.7200	0.7400	0.7400	185,900
Feb 06, 2023	0.8100	0.8100	0.7600	0.7600	0.7600	69,300
Feb 03, 2023	0.8100	0.8100	0.7700	0.7700	0.7700	265,800
Feb 02, 2023	0.8000	0.8100	0.7800	0.8100	0.8100	170,600
Feb 01, 2023	0.8200	0.8300	0.7700	0.8000	0.8000	95,000
Jan 31, 2023	0.8100	0.8200	0.7800	0.8200	0.8200	133,200
Jan 30, 2023	0.7700	0.8100	0.7500	0.8100	0.8100	94,300
Jan 27, 2023	0.7500	0.7600	0.7300	0.7500	0.7500	242,100
Jan 26, 2023	0.7800	0.7800	0.7300	0.7400	0.7400	169,900
Jan 25, 2023	0.7700	0.7850	0.7700	0.7700	0.7700	143,900
Jan 24, 2023	0.8100	0.8200	0.7600	0.7600	0.7600	244,300
Jan 23, 2023	0.8400	0.8400	0.8000	0.8000	0.8000	288,300
Jan 20, 2023	0.8900	0.8900	0.8200	0.8500	0.8500	183,400
Jan 19, 2023	0.8200	0.9000	0.7900	0.8600	0.8600	281,200
Jan 18, 2023	0.8600	0.8800	0.8100	0.8100	0.8100	201,800
Jan 17, 2023	0.8100	0.8600	0.7200	0.8500	0.8500	521,500
Jan 16, 2023	0.8900	0.8900	0.7800	0.7900	0.7900	292,300
Jan 13, 2023	0.7900	0.8700	0.7800	0.8700	0.8700	344,900
Jan 12, 2023	0.7400	0.8200	0.7150	0.7800	0.7800	343,000
Jan 11, 2023	0.6600	0.7500	0.6600	0.7500	0.7500	473,300
Jan 10, 2023	0.6600	0.6700	0.6300	0.6300	0.6300	356,400
Jan 09, 2023	0.6200	0.6700	0.6100	0.6700	0.6700	139,800
Jan 06, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	242,300
Jan 05, 2023	0.6500	0.6500	0.6100	0.6100	0.6100	204,900
Jan 04, 2023	0.6500	0.6500	0.6100	0.6300	0.6300	110,800
Jan 03, 2023	0.6500	0.6700	0.6200	0.6200	0.6200	74,900
Dec 30, 2022	0.6800	0.6800	0.6400	0.6450	0.6450	150,700
Dec 29, 2022	0.6300	0.7000	0.6300	0.6700	0.6700	115,000
Dec 28, 2022	0.6200	0.6400	0.6100	0.6400	0.6400	172,800
Dec 23, 2022	0.6300	0.6900	0.6300	0.6500	0.6500	400,600
Dec 22, 2022	0.6300	0.6500	0.6100	0.6500	0.6500	167,500
Dec 21, 2022	0.6100	0.6500	0.6000	0.6100	0.6100	651,900
Dec 20, 2022	0.6100	0.6300	0.5900	0.6200	0.6200	475,000
Dec 19, 2022	0.6000	0.6000	0.5700	0.5800	0.5800	213,000
Dec 16, 2022	0.6800	0.6900	0.5800	0.5900	0.5900	892,000
Dec 15, 2022	0.6900	0.6900	0.6600	0.6700	0.6700	141,600
Dec 14, 2022	0.7100	0.7100	0.6600	0.6800	0.6800	162,500
Dec 13, 2022	0.7100	0.7400	0.6700	0.7100	0.7100	504,400
Dec 12, 2022	0.7500	0.7500	0.6800	0.7000	0.7000	137,300
Dec 09, 2022	0.7300	0.7700	0.7200	0.7300	0.7300	580,700
Dec 08, 2022	0.8000	0.8000	0.7200	0.7200	0.7200	191,500
Dec 07, 2022	0.7700	0.8200	0.7500	0.7500	0.7500	403,400
Dec 06, 2022	0.8200	0.8700	0.7600	0.7900	0.7900	476,200
Dec 05, 2022	0.7200	0.8500	0.6900	0.8500	0.8500	1,044,700
Dec 02, 2022	0.7100	0.7200	0.6600	0.7200	0.7200	255,600
Dec 01, 2022	0.6800	0.7100	0.6300	0.7100	0.7100	877,700
Nov 30, 2022	0.6600	0.6600	0.6300	0.6600	0.6600	558,000
Nov 29, 2022	0.5800	0.6550	0.5800	0.6500	0.6500	862,900
Nov 28, 2022	0.6200	0.6300	0.5600	0.5800	0.5800	2,206,800
Nov 25, 2022	0.9300	0.9300	0.6150	0.6500	0.6500	3,800,800
Nov 24, 2022	0.9400	0.9600	0.9300	0.9300	0.9300	97,900
Nov 23, 2022	0.9500	1.0100	0.9100	0.9300	0.9300	340,200
Nov 22, 2022	0.9100	1.0500	0.9100	0.9600	0.9600	524,900
Nov 21, 2022	1.0800	1.0800	0.9100	0.9200	0.9200	451,700
Nov 18, 2022	1.1400	1.1500	1.0400	1.0600	1.0600	753,400
Nov 17, 2022	1.0200	1.1500	1.0100	1.1100	1.1100	387,600
Nov 16, 2022	1.1000	1.1000	1.0200	1.0300	1.0300	366,400
Nov 15, 2022	1.1100	1.2400	1.0500	1.0900	1.0900	748,900
Nov 14, 2022	0.9000	1.0700	0.8800	1.0700	1.0700	785,100
Nov 11, 2022	0.8300	0.9200	0.7900	0.9000	0.9000	346,400
Nov 10, 2022	0.7800	0.8400	0.7800	0.8100	0.8100	145,600
Nov 09, 2022	0.7500	0.7800	0.7400	0.7700	0.7700	145,200
Nov 08, 2022	0.7000	0.7900	0.7000	0.7600	0.7600	349,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,619.49+721.11(+1.90%)

Emerita Resources Corp. (EMO.V)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,619.49
+721.11(+1.90%)