Emerita Resources Corp. (TSXV:EMO)
Canada
· Delayed Price · Currency is CAD 1.140
-0.040 (-3.39%)
Apr 24, 2025, 3:59 PM EDT
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | 120,600 |
| Apr 23, 2025 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 325,838 |
| Apr 22, 2025 | 1.15 | 1.18 | 1.09 | 1.18 | 1.18 | 3.51% | 540,441 |
| Apr 21, 2025 | 1.21 | 1.22 | 1.12 | 1.14 | 1.14 | -4.20% | 318,300 |
| Apr 17, 2025 | 1.31 | 1.31 | 1.17 | 1.19 | 1.19 | -9.85% | 713,700 |
| Apr 16, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 304,722 |
| Apr 15, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | - | 446,600 |
| Apr 14, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 304,400 |
| Apr 11, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 1.61% | 348,200 |
| Apr 10, 2025 | 1.31 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 281,000 |
| Apr 9, 2025 | 1.24 | 1.36 | 1.19 | 1.32 | 1.32 | 8.20% | 666,549 |
| Apr 8, 2025 | 1.24 | 1.35 | 1.16 | 1.22 | 1.22 | 0.83% | 635,403 |
| Apr 7, 2025 | 1.10 | 1.30 | 1.07 | 1.21 | 1.21 | 5.22% | 1,051,109 |
| Apr 4, 2025 | 1.30 | 1.31 | 1.07 | 1.15 | 1.15 | -14.18% | 1,145,808 |
| Apr 3, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 451,406 |
| Apr 2, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | - | 347,100 |
| Apr 1, 2025 | 1.41 | 1.50 | 1.39 | 1.39 | 1.39 | -2.11% | 701,616 |
| Mar 31, 2025 | 1.42 | 1.44 | 1.35 | 1.42 | 1.42 | 2.16% | 516,005 |
| Mar 28, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 345,800 |
| Mar 27, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | - | 198,700 |
| Mar 26, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 218,900 |
| Mar 25, 2025 | 1.51 | 1.60 | 1.37 | 1.38 | 1.38 | -6.76% | 841,700 |
| Mar 24, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 4.96% | 255,145 |
| Mar 21, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 91,004 |
| Mar 20, 2025 | 1.45 | 1.46 | 1.38 | 1.43 | 1.43 | -0.69% | 294,600 |
| Mar 19, 2025 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 5.11% | 253,500 |
| Mar 18, 2025 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -4.86% | 230,334 |
| Mar 17, 2025 | 1.41 | 1.46 | 1.38 | 1.44 | 1.44 | 5.88% | 399,600 |
| Mar 14, 2025 | 1.41 | 1.42 | 1.32 | 1.36 | 1.36 | -3.55% | 428,631 |
| Mar 13, 2025 | 1.33 | 1.50 | 1.32 | 1.41 | 1.41 | 8.46% | 1,069,413 |
| Mar 12, 2025 | 1.21 | 1.34 | 1.21 | 1.30 | 1.30 | 11.11% | 455,615 |
| Mar 11, 2025 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 377,800 |
| Mar 10, 2025 | 1.24 | 1.24 | 1.12 | 1.16 | 1.16 | -4.92% | 347,500 |
| Mar 7, 2025 | 1.17 | 1.30 | 1.15 | 1.22 | 1.22 | 3.39% | 669,400 |
| Mar 6, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -6.35% | 459,400 |
| Mar 5, 2025 | 1.31 | 1.41 | 1.21 | 1.26 | 1.26 | -4.55% | 699,849 |
| Mar 4, 2025 | 1.27 | 1.37 | 1.12 | 1.32 | 1.32 | -4.35% | 1,762,729 |
| Mar 3, 2025 | 1.48 | 1.55 | 1.36 | 1.38 | 1.38 | -6.76% | 628,500 |
| Feb 28, 2025 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -0.67% | 616,900 |
| Feb 27, 2025 | 1.53 | 1.60 | 1.48 | 1.49 | 1.49 | -1.97% | 553,800 |
| Feb 26, 2025 | 1.54 | 1.63 | 1.52 | 1.52 | 1.52 | - | 549,714 |
| Feb 25, 2025 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -5.59% | 1,035,641 |
| Feb 24, 2025 | 1.67 | 1.67 | 1.53 | 1.61 | 1.61 | -2.42% | 926,700 |
| Feb 21, 2025 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -2.37% | 387,625 |
| Feb 20, 2025 | 1.69 | 1.71 | 1.60 | 1.69 | 1.69 | 1.20% | 658,419 |
| Feb 19, 2025 | 1.68 | 1.72 | 1.59 | 1.67 | 1.67 | 1.21% | 866,030 |
| Feb 18, 2025 | 1.82 | 1.85 | 1.63 | 1.65 | 1.65 | -6.78% | 1,082,000 |
| Feb 14, 2025 | 1.86 | 1.90 | 1.67 | 1.77 | 1.77 | -2.75% | 1,445,900 |
| Feb 13, 2025 | 1.93 | 2.00 | 1.80 | 1.82 | 1.82 | -3.70% | 1,422,100 |
| Feb 12, 2025 | 1.84 | 1.93 | 1.79 | 1.89 | 1.89 | 2.16% | 346,605 |