Canada markets closed

Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6800+0.0100 (+1.49%)
At close: 03:59PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.68000.71000.67000.68000.680027,400
May 23, 20240.66000.68000.64000.67000.670077,100
May 22, 20240.70000.70000.63000.65000.6500323,200
May 21, 20240.73000.73000.69000.70000.7000133,200
May 17, 20240.77000.78000.67000.71000.7100441,200
May 16, 20240.71000.77000.71000.75000.7500518,400
May 15, 20240.69000.72000.69000.71000.7100424,900
May 14, 20240.64000.70000.64000.69000.6900393,900
May 13, 20240.61000.63000.59000.63000.6300150,200
May 10, 20240.61000.61000.59000.60000.6000163,400
May 09, 20240.58000.62000.56000.61000.6100164,000
May 08, 20240.61000.65000.56000.56000.5600368,700
May 07, 20240.52000.61000.50000.60000.6000585,200
May 06, 20240.50000.54000.49500.54000.5400250,100
May 03, 20240.50000.50000.48500.50000.5000193,500
May 02, 20240.47000.53000.47000.50000.5000729,200
May 01, 20240.39000.47500.39000.47500.4750531,400
Apr 30, 20240.39000.39000.38000.38500.3850318,500
Apr 29, 20240.40000.40000.37500.38500.3850468,000
Apr 26, 20240.40000.40000.39000.40000.400097,000
Apr 25, 20240.39000.40000.38500.39000.3900119,400
Apr 24, 20240.39000.40000.38000.39000.3900326,000
Apr 23, 20240.39000.39000.38500.39000.3900105,000
Apr 22, 20240.40000.41000.38000.39000.3900231,800
Apr 19, 20240.39000.40000.38800.39500.395049,900
Apr 18, 20240.40000.40500.38500.38500.385070,300
Apr 17, 20240.40000.40000.38800.39500.3950388,800
Apr 16, 20240.39000.40000.37800.40000.4000221,800
Apr 15, 20240.39000.39500.37500.38000.3800293,100
Apr 12, 20240.40000.41000.38000.38000.3800194,100
Apr 11, 20240.41500.41500.39000.39000.3900692,100
Apr 10, 20240.41000.43000.40500.41000.4100179,600
Apr 09, 20240.43000.43000.39500.41000.4100309,400
Apr 08, 20240.43500.43800.42500.43000.4300378,900
Apr 05, 20240.45000.45500.42500.43000.4300239,700
Apr 04, 20240.41500.44000.41000.44000.4400460,500
Apr 03, 20240.39500.42500.39000.41000.4100311,000
Apr 02, 20240.38500.39500.38500.39000.390039,000
Apr 01, 20240.39500.40000.39000.39000.390091,700
Mar 28, 20240.40000.40000.39500.39500.3950158,800
Mar 27, 20240.41000.41000.39500.40000.4000154,900
Mar 26, 20240.41000.41500.40000.40500.405059,800
Mar 25, 20240.41500.42000.40000.41500.4150292,900
Mar 22, 20240.41500.42500.41500.42000.420020,000
Mar 21, 20240.43500.43500.40500.40500.4050170,400
Mar 20, 20240.45000.45000.42000.43000.4300207,100
Mar 19, 20240.43500.44500.43000.44500.445051,100
Mar 18, 20240.44000.45000.43500.44000.440051,100
Mar 15, 20240.44000.45000.43000.44000.440097,800
Mar 14, 20240.45000.45000.42500.43000.4300115,900
Mar 13, 20240.44500.45500.44500.45000.4500131,000
Mar 12, 20240.45000.46500.44000.44500.44501,135,600
Mar 11, 20240.48000.49000.45500.45500.4550126,600
Mar 08, 20240.50000.50000.48000.48000.4800195,300
Mar 07, 20240.50000.50500.49000.49000.4900248,300
Mar 06, 20240.49000.50000.49000.49500.4950159,300
Mar 05, 20240.49000.50200.48000.49500.4950160,100
Mar 04, 20240.50000.50000.47000.49000.4900195,200
Mar 01, 20240.48000.51000.47500.49000.4900210,000
Feb 29, 20240.47000.48500.46500.48000.48002,092,200
Feb 28, 20240.49000.49000.46500.46500.4650112,600
Feb 27, 20240.51000.51000.46000.48500.4850164,600
Feb 26, 20240.51000.53000.50000.51000.5100372,000
Feb 23, 20240.47000.50000.47000.50000.5000294,200
Feb 22, 20240.43000.48000.43000.48000.4800296,600
Feb 21, 20240.41000.44800.39000.42000.4200533,800
Feb 20, 20240.40000.40300.39500.40000.400087,100
Feb 16, 20240.41000.41000.38500.39000.3900151,300
Feb 15, 20240.40000.42000.40000.41000.410057,500
Feb 14, 20240.39000.40000.38500.39500.3950139,400
Feb 13, 20240.40000.40000.37500.39000.3900108,100
Feb 12, 20240.40000.40500.39000.40000.4000182,000
Feb 09, 20240.40000.40000.39500.40000.400097,500
Feb 08, 20240.40000.40000.40000.40000.4000110,900
Feb 07, 20240.41000.41500.41000.41000.410015,200
Feb 06, 20240.40000.40000.39000.40000.4000173,300
Feb 05, 20240.42000.42000.40000.40000.400075,800
Feb 02, 20240.41000.42500.40000.41500.415063,000
Feb 01, 20240.44000.44000.41000.42000.420059,300
Jan 31, 20240.46000.46000.43000.43000.4300132,900
Jan 30, 20240.45500.46000.45000.45000.450094,300
Jan 29, 20240.45500.45500.44000.45500.4550108,700
Jan 26, 20240.46000.46000.44500.45500.455044,100
Jan 25, 20240.43000.46500.43000.45000.4500108,600
Jan 24, 20240.42000.43000.41000.43000.430064,500
Jan 23, 20240.42000.43500.41000.42000.4200135,800
Jan 22, 20240.42500.42500.40500.40500.4050105,700
Jan 19, 20240.43500.43500.41500.42000.4200107,900
Jan 18, 20240.43000.44500.42000.44500.4450164,600
Jan 17, 20240.44500.44500.42500.42500.425084,000
Jan 16, 20240.44000.45000.43500.44500.4450162,100
Jan 15, 20240.44500.45000.43500.43500.435025,100
Jan 12, 20240.44500.45000.44000.45000.450096,900
Jan 11, 20240.46000.46000.42500.42500.4250108,300
Jan 10, 20240.48500.48500.45000.45500.4550123,900
Jan 09, 20240.48000.48500.46500.47500.475053,500
Jan 08, 20240.50000.50000.46000.48000.480059,000
Jan 05, 20240.52000.53000.48500.48500.4850198,100
Jan 04, 20240.55000.55000.51000.52000.5200138,200
Jan 03, 20240.55000.56000.53000.56000.5600200,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...