Canada markets close in 6 hours 8 minutes

Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6500-0.0100 (-1.52%)
As of 09:49AM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.68000.68000.65000.65000.6500123,896
Nov 30, 20220.66000.66000.63000.66000.6600558,000
Nov 29, 20220.58000.65500.58000.65000.6500862,900
Nov 28, 20220.62000.63000.56000.58000.58002,206,800
Nov 25, 20220.93000.93000.61500.65000.65003,800,800
Nov 24, 20220.94000.96000.93000.93000.930097,900
Nov 23, 20220.95001.01000.91000.93000.9300340,200
Nov 22, 20220.91001.05000.91000.96000.9600524,900
Nov 21, 20221.08001.08000.91000.92000.9200451,700
Nov 18, 20221.14001.15001.04001.06001.0600753,400
Nov 17, 20221.02001.15001.01001.11001.1100387,600
Nov 16, 20221.10001.10001.02001.03001.0300366,400
Nov 15, 20221.11001.24001.05001.09001.0900748,900
Nov 14, 20220.90001.07000.88001.07001.0700785,100
Nov 11, 20220.83000.92000.79000.90000.9000346,400
Nov 10, 20220.78000.84000.78000.81000.8100145,600
Nov 09, 20220.75000.78000.74000.77000.7700145,200
Nov 08, 20220.70000.79000.70000.76000.7600349,600
Nov 07, 20220.74000.75000.70000.71000.7100231,900
Nov 04, 20220.76000.78000.71000.71000.7100692,200
Nov 03, 20220.77000.77000.73000.76000.760079,000
Nov 02, 20220.78000.78000.74000.76000.7600683,500
Nov 01, 20220.75000.79000.75000.79000.7900108,800
Oct 31, 20220.78000.78000.72000.73000.7300112,300
Oct 28, 20220.78000.78000.75000.77000.7700285,900
Oct 27, 20220.79000.80000.77000.78000.780089,600
Oct 26, 20220.78000.78000.75000.78000.7800152,200
Oct 25, 20220.78000.78000.74000.76000.7600249,400
Oct 24, 20220.81000.82000.78000.79500.795085,600
Oct 21, 20220.79000.80000.79000.80000.8000118,300
Oct 20, 20220.82000.82000.79000.80000.800072,500
Oct 19, 20220.84000.84000.80000.81000.8100150,400
Oct 18, 20220.85000.88000.84000.85000.8500136,200
Oct 17, 20220.84000.85000.79000.85000.8500134,700
Oct 14, 20220.84000.90000.81000.81000.8100149,500
Oct 13, 20220.85000.87000.81000.82000.8200204,100
Oct 12, 20220.89000.89000.84000.85000.8500146,100
Oct 11, 20220.93000.93000.86000.89000.890066,600
Oct 07, 20220.97000.97000.87000.93000.9300313,100
Oct 06, 20220.85000.97000.83500.95000.9500356,000
Oct 05, 20220.82000.87000.79000.87000.870098,000
Oct 04, 20220.79000.85000.79000.83000.8300124,300
Oct 03, 20220.81000.81000.76500.77000.7700108,300
Sept 30, 20220.78000.83000.76000.78000.7800175,600
Sept 29, 20220.78000.78000.74000.76000.7600126,700
Sept 28, 20220.78000.82000.76000.78000.7800161,000
Sept 27, 20220.80000.81000.75000.79000.7900237,100
Sept 26, 20220.83000.84000.77000.79000.7900115,100
Sept 23, 20220.84000.86000.77000.84000.8400534,700
Sept 22, 20220.86000.86000.81000.85000.8500111,000
Sept 21, 20220.79000.90000.76000.84000.8400502,200
Sept 20, 20220.78000.82000.76000.79000.7900143,200
Sept 19, 20220.79000.80000.75000.77000.7700356,100
Sept 16, 20220.83000.84000.76000.80000.8000838,700
Sept 15, 20220.91000.91000.82000.83000.8300260,600
Sept 14, 20220.92000.92000.88000.90000.9000177,100
Sept 13, 20220.93000.95000.91000.92000.9200217,800
Sept 12, 20221.01001.01000.92000.97000.9700128,000
Sept 09, 20220.82000.97000.82000.97000.9700383,200
Sept 08, 20220.88000.89000.81000.82000.8200267,000
Sept 07, 20220.85000.87000.83000.86000.860085,700
Sept 06, 20220.90000.90000.83000.84000.8400128,500
Sept 02, 20220.89000.94000.88000.89000.8900339,600
Sept 01, 20220.92000.92000.87000.87000.870059,700
Aug 31, 20220.89000.94000.85000.90000.9000267,700
Aug 30, 20220.91000.92000.85000.89000.8900337,400
Aug 29, 20220.99000.99000.90000.90000.9000190,900
Aug 26, 20221.02001.02000.95000.96000.9600154,800
Aug 25, 20221.04001.04000.99001.00001.000087,200
Aug 24, 20220.98001.07000.94001.06001.0600126,200
Aug 23, 20220.95000.99000.94000.98000.980034,400
Aug 22, 20220.95000.97000.91000.96000.9600183,400
Aug 19, 20220.95000.96000.93000.94000.9400142,100
Aug 18, 20220.96001.14000.92000.96000.9600219,700
Aug 17, 20220.99000.99000.90000.96000.9600112,100
Aug 16, 20221.03001.03000.96000.98500.9850120,900
Aug 15, 20220.99001.05500.98001.00001.0000143,800
Aug 12, 20221.02001.09001.00001.05001.0500162,200
Aug 11, 20221.07001.12001.00001.03001.0300259,700
Aug 10, 20220.97001.07000.90001.07001.0700325,100
Aug 09, 20221.00001.00000.95000.98000.9800102,400
Aug 08, 20221.01001.02500.98001.00001.0000162,300
Aug 05, 20221.10001.10001.00001.03001.0300263,200
Aug 04, 20221.15001.19001.09001.11001.1100337,900
Aug 03, 20221.24001.24001.15001.22001.2200234,400
Aug 02, 20221.19001.31001.15001.18001.1800412,100
Jul 29, 20221.08001.18001.03001.15001.1500495,500
Jul 28, 20220.91001.05000.88001.05001.0500516,800
Jul 27, 20220.86000.92000.85000.87000.8700239,200
Jul 26, 20220.88000.88000.84000.86000.8600235,600
Jul 25, 20220.95000.95000.85000.88000.8800159,500
Jul 22, 20220.89000.92000.88000.90000.9000202,400
Jul 21, 20220.95000.95000.89000.90000.9000305,800
Jul 20, 20220.96000.97000.89000.91000.9100360,200
Jul 19, 20220.92000.98000.90000.91000.9100229,500
Jul 18, 20220.99001.03000.95000.95000.9500239,200
Jul 15, 20220.94000.97500.89000.96000.9600410,800
Jul 14, 20220.99001.00000.89000.91000.9100471,300
Jul 13, 20221.03001.05001.00001.00001.0000304,800
Jul 12, 20221.02001.05000.96001.05001.0500631,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...