Skip to main content
Emerita Resources Corp. (TSXV:EMO)
Canada flag Canada · Delayed Price · Currency is CAD
1.650
-0.040 (-2.37%)
Feb 21, 2025, 3:59 PM EST

Emerita Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.701.711.621.651.65-2.37%387,625
Feb 20, 20251.691.711.601.691.691.20%658,419
Feb 19, 20251.681.721.591.671.671.21%866,030
Feb 18, 20251.821.851.631.651.65-6.78%1,082,000
Feb 14, 20251.861.901.671.771.77-2.75%1,445,900
Feb 13, 20251.932.001.801.821.82-3.70%1,422,100
Feb 12, 20251.841.931.791.891.892.16%346,605
Feb 11, 20251.941.941.761.851.85-3.14%871,439
Feb 10, 20251.751.951.731.911.9112.35%1,205,728
Feb 7, 20251.721.751.681.701.701.19%595,916
Feb 6, 20251.631.881.601.681.685.66%822,800
Feb 5, 20251.581.601.511.591.590.63%391,849
Feb 4, 20251.391.591.381.581.5817.91%989,400
Feb 3, 20251.211.351.161.341.3413.56%332,100
Jan 31, 20251.141.221.141.181.185.36%270,000
Jan 30, 20251.151.191.111.121.120.90%216,900
Jan 29, 20251.031.131.031.111.118.82%213,126
Jan 28, 20251.071.081.011.021.02-3.77%226,500
Jan 27, 20251.051.151.001.061.060.95%430,224
Jan 24, 20251.091.091.041.051.05-2.78%338,400
Jan 23, 20251.111.111.071.081.08-1.82%187,100
Jan 22, 20251.101.101.061.101.100.92%176,103
Jan 21, 20251.131.131.081.091.09-3.54%267,000
Jan 20, 20251.131.141.121.131.130.89%100,700
Jan 17, 20251.131.131.101.121.12-97,800
Jan 16, 20251.131.141.121.121.120.90%172,130
Jan 15, 20251.101.131.091.111.110.91%301,800
Jan 14, 20251.131.131.071.101.10-1.79%233,849
Jan 13, 20251.161.161.081.121.12-2.61%162,823
Jan 10, 20251.171.191.121.151.15-262,900
Jan 9, 20251.191.191.071.151.15-3.36%478,930
Jan 8, 20251.241.251.181.191.19-3.25%185,500
Jan 7, 20251.221.251.141.231.234.24%294,000
Jan 6, 20251.331.361.171.181.18-9.92%839,200
Jan 3, 20251.281.331.281.311.312.34%432,600
Jan 2, 20251.251.301.241.281.286.67%526,248
Dec 31, 20241.201.211.201.201.20-188,849
Dec 30, 20241.191.201.171.201.202.56%176,700
Dec 27, 20241.181.191.171.171.17-124,248
Dec 24, 20241.171.171.141.171.171.74%77,500
Dec 23, 20241.191.261.141.151.15-0.86%359,818
Dec 20, 20241.251.251.161.161.16-3.33%380,200
Dec 19, 20241.171.211.061.201.203.45%435,600
Dec 18, 20241.221.241.141.161.16-5.69%603,000
Dec 17, 20241.341.431.191.231.23-3.15%981,900
Dec 16, 20241.071.271.061.271.2720.95%1,103,500
Dec 13, 20241.051.071.011.051.052.94%701,516
Dec 12, 20240.901.060.901.021.0215.91%1,029,544
Dec 11, 20240.860.890.860.880.882.33%334,223
Dec 10, 20240.830.880.830.860.863.61%307,729
Dec 9, 20240.830.850.810.830.831.22%168,146
Dec 6, 20240.830.880.800.820.82-231,247
Dec 5, 20240.890.900.810.820.82-4.65%720,627
Dec 4, 20240.830.930.830.860.864.88%806,900
Dec 3, 20240.720.840.720.820.8217.14%800,534
Dec 2, 20240.670.700.670.700.706.06%383,300
Nov 29, 20240.620.670.620.660.664.76%115,309
Nov 28, 20240.630.630.630.630.631.61%39,001
Nov 27, 20240.580.620.580.620.625.08%162,427
Nov 26, 20240.580.590.560.590.591.72%126,631
Nov 25, 20240.600.600.570.580.58-1.69%166,735
Nov 22, 20240.610.610.580.590.59-3.28%156,013
Nov 21, 20240.610.610.580.610.611.67%174,200
Nov 20, 20240.640.650.600.600.60-3.23%218,542
Nov 19, 20240.630.640.620.620.62-145,327
Nov 18, 20240.610.640.610.620.621.64%130,300
Nov 15, 20240.630.630.610.610.61-1.61%36,600
Nov 14, 20240.630.640.620.620.62-1.59%91,533
Nov 13, 20240.630.640.610.630.631.61%88,919
Nov 12, 20240.630.640.620.620.621.64%181,400
Nov 11, 20240.630.650.600.610.61-3.17%293,400
Nov 8, 20240.620.630.610.630.631.61%36,800
Nov 7, 20240.570.620.560.620.6210.71%77,707
Nov 6, 20240.580.580.560.560.56-3.45%74,200
Nov 5, 20240.560.580.550.580.583.57%102,100
Nov 4, 20240.580.580.550.560.56-3.45%153,826
Nov 1, 20240.580.590.580.580.581.75%75,900
Oct 31, 20240.570.600.560.570.57-251,935
Oct 30, 20240.600.600.570.570.57-6.56%210,514
Oct 29, 20240.620.620.570.610.61-1.61%203,315
Oct 28, 20240.630.640.610.620.62-1.59%114,900
Oct 25, 20240.650.650.630.630.63-3.08%92,500
Oct 24, 20240.640.650.640.650.651.56%28,500
Oct 23, 20240.650.650.640.640.64-1.54%120,302
Oct 22, 20240.680.680.650.650.65-4.41%276,122
Oct 21, 20240.680.680.670.680.681.49%30,500
Oct 18, 20240.670.670.670.670.67-39,100
Oct 17, 20240.670.670.670.670.67-1.47%82,334
Oct 16, 20240.680.680.670.680.681.49%97,300
Oct 15, 20240.690.700.670.670.67-1.47%285,300
Oct 11, 20240.680.680.670.680.68-133,500
Oct 10, 20240.680.680.670.680.68-55,100
Oct 9, 20240.700.700.680.680.68-2.86%42,226
Oct 8, 20240.700.700.690.700.70-37,900
Oct 7, 20240.710.720.680.700.70-0.71%137,033
Oct 4, 20240.670.710.670.710.715.22%68,218
Oct 3, 20240.670.670.660.670.671.52%99,240
Oct 2, 20240.670.670.650.660.66-57,300
Oct 1, 20240.680.680.660.660.66-1.49%39,000
Sep 30, 20240.690.690.660.670.67-1.47%20,800