Australia markets closed

Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5300+0.0100 (+1.92%)
As of 09:38AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.52000.53000.52000.53000.530021,750
17 June 20240.56000.56000.52000.52000.5200182,400
14 June 20240.53000.58000.53000.56000.5600250,200
13 June 20240.56000.56000.51000.52000.5200339,400
12 June 20240.59000.60000.57000.57000.5700100,900
11 June 20240.60000.60000.56000.59000.5900461,400
10 June 20240.60000.65000.59000.59000.5900271,900
07 June 20240.64000.65000.62000.63000.6300124,900
06 June 20240.68000.68000.64000.64000.640086,000
05 June 20240.65000.67000.64000.67000.670052,700
04 June 20240.68000.68000.64000.65000.6500119,600
03 June 20240.70000.70000.67000.67000.670052,500
31 May 20240.67000.71000.65000.68000.6800112,100
30 May 20240.68000.68000.66000.66000.6600129,400
29 May 20240.72000.72000.65000.67000.6700178,600
28 May 20240.70000.72000.69000.72000.720031,900
27 May 20240.70000.70000.67000.68000.680030,500
24 May 20240.68000.71000.67000.68000.680027,400
23 May 20240.66000.68000.64000.67000.670077,100
22 May 20240.70000.70000.63000.65000.6500323,200
21 May 20240.73000.73000.69000.70000.7000133,200
17 May 20240.77000.78000.67000.71000.7100441,200
16 May 20240.71000.77000.71000.75000.7500518,400
15 May 20240.69000.72000.69000.71000.7100424,900
14 May 20240.64000.70000.64000.69000.6900393,900
13 May 20240.61000.63000.59000.63000.6300150,200
10 May 20240.61000.61000.59000.60000.6000163,400
09 May 20240.58000.62000.56000.61000.6100164,000
08 May 20240.61000.65000.56000.56000.5600368,700
07 May 20240.52000.61000.50000.60000.6000585,200
06 May 20240.50000.54000.49500.54000.5400250,100
03 May 20240.50000.50000.48500.50000.5000193,500
02 May 20240.47000.53000.47000.50000.5000729,200
01 May 20240.39000.47500.39000.47500.4750531,400
30 Apr 20240.39000.39000.38000.38500.3850318,500
29 Apr 20240.40000.40000.37500.38500.3850468,000
26 Apr 20240.40000.40000.39000.40000.400097,000
25 Apr 20240.39000.40000.38500.39000.3900119,400
24 Apr 20240.39000.40000.38000.39000.3900326,000
23 Apr 20240.39000.39000.38500.39000.3900105,000
22 Apr 20240.40000.41000.38000.39000.3900231,800
19 Apr 20240.39000.40000.38800.39500.395049,900
18 Apr 20240.40000.40500.38500.38500.385070,300
17 Apr 20240.40000.40000.38800.39500.3950388,800
16 Apr 20240.39000.40000.37800.40000.4000221,800
15 Apr 20240.39000.39500.37500.38000.3800293,100
12 Apr 20240.40000.41000.38000.38000.3800194,100
11 Apr 20240.41500.41500.39000.39000.3900692,100
10 Apr 20240.41000.43000.40500.41000.4100179,600
09 Apr 20240.43000.43000.39500.41000.4100309,400
08 Apr 20240.43500.43800.42500.43000.4300378,900
05 Apr 20240.45000.45500.42500.43000.4300239,700
04 Apr 20240.41500.44000.41000.44000.4400460,500
03 Apr 20240.39500.42500.39000.41000.4100311,000
02 Apr 20240.38500.39500.38500.39000.390039,000
01 Apr 20240.39500.40000.39000.39000.390091,700
28 Mar 20240.40000.40000.39500.39500.3950158,800
27 Mar 20240.41000.41000.39500.40000.4000154,900
26 Mar 20240.41000.41500.40000.40500.405059,800
25 Mar 20240.41500.42000.40000.41500.4150292,900
22 Mar 20240.41500.42500.41500.42000.420020,000
21 Mar 20240.43500.43500.40500.40500.4050170,400
20 Mar 20240.45000.45000.42000.43000.4300207,100
19 Mar 20240.43500.44500.43000.44500.445051,100
18 Mar 20240.44000.45000.43500.44000.440051,100
15 Mar 20240.44000.45000.43000.44000.440097,800
14 Mar 20240.45000.45000.42500.43000.4300115,900
13 Mar 20240.44500.45500.44500.45000.4500131,000
12 Mar 20240.45000.46500.44000.44500.44501,135,600
11 Mar 20240.48000.49000.45500.45500.4550126,600
08 Mar 20240.50000.50000.48000.48000.4800195,300
07 Mar 20240.50000.50500.49000.49000.4900248,300
06 Mar 20240.49000.50000.49000.49500.4950159,300
05 Mar 20240.49000.50200.48000.49500.4950160,100
04 Mar 20240.50000.50000.47000.49000.4900195,200
01 Mar 20240.48000.51000.47500.49000.4900210,000
29 Feb 20240.47000.48500.46500.48000.48002,092,200
28 Feb 20240.49000.49000.46500.46500.4650112,600
27 Feb 20240.51000.51000.46000.48500.4850164,600
26 Feb 20240.51000.53000.50000.51000.5100372,000
23 Feb 20240.47000.50000.47000.50000.5000294,200
22 Feb 20240.43000.48000.43000.48000.4800296,600
21 Feb 20240.41000.44800.39000.42000.4200533,800
20 Feb 20240.40000.40300.39500.40000.400087,100
16 Feb 20240.41000.41000.38500.39000.3900151,300
15 Feb 20240.40000.42000.40000.41000.410057,500
14 Feb 20240.39000.40000.38500.39500.3950139,400
13 Feb 20240.40000.40000.37500.39000.3900108,100
12 Feb 20240.40000.40500.39000.40000.4000182,000
09 Feb 20240.40000.40000.39500.40000.400097,500
08 Feb 20240.40000.40000.40000.40000.4000110,900
07 Feb 20240.41000.41500.41000.41000.410015,200
06 Feb 20240.40000.40000.39000.40000.4000173,300
05 Feb 20240.42000.42000.40000.40000.400075,800
02 Feb 20240.41000.42500.40000.41500.415063,000
01 Feb 20240.44000.44000.41000.42000.420059,300
31 Jan 20240.46000.46000.43000.43000.4300132,900
30 Jan 20240.45500.46000.45000.45000.450094,300
29 Jan 20240.45500.45500.44000.45500.4550108,700
26 Jan 20240.46000.46000.44500.45500.455044,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...