Emerita Resources Corp. (TSXV:EMO)
Canada
· Delayed Price · Currency is CAD 1.390
-0.010 (-0.71%)
Mar 28, 2025, 3:59 PM EST
Emerita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -2.52% | 202,777 |
| Mar 28, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 345,775 |
| 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 |
| Feb 11, 2025 | 1.94 | 1.94 | 1.76 | 1.85 | 1.85 | -3.14% | 871,439 |
| Feb 10, 2025 | 1.75 | 1.95 | 1.73 | 1.91 | 1.91 | 12.35% | 1,205,728 |
| Feb 7, 2025 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | 1.19% | 595,916 |
| Feb 6, 2025 | 1.63 | 1.88 | 1.60 | 1.68 | 1.68 | 5.66% | 822,800 |
| Feb 5, 2025 | 1.58 | 1.60 | 1.51 | 1.59 | 1.59 | 0.63% | 391,849 |
| Feb 4, 2025 | 1.39 | 1.59 | 1.38 | 1.58 | 1.58 | 17.91% | 989,400 |
| Feb 3, 2025 | 1.21 | 1.35 | 1.16 | 1.34 | 1.34 | 13.56% | 332,100 |
| Jan 31, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 5.36% | 270,000 |
| Jan 30, 2025 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | 0.90% | 216,900 |
| Jan 29, 2025 | 1.03 | 1.13 | 1.03 | 1.11 | 1.11 | 8.82% | 213,126 |
| Jan 28, 2025 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 226,500 |
| Jan 27, 2025 | 1.05 | 1.15 | 1.00 | 1.06 | 1.06 | 0.95% | 430,224 |
| Jan 24, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 338,400 |
| Jan 23, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 187,100 |
| Jan 22, 2025 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 176,103 |
| Jan 21, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 267,000 |
| Jan 20, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 100,700 |