EMO.V - Emerita Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.05500.05500.05500.05500.0550160,063
Oct 15, 20190.06000.06000.05500.05500.0550379,300
Oct 11, 20190.08000.08000.07000.07000.0700124,900
Oct 10, 20190.06000.07500.06000.07000.0700428,000
Oct 09, 20190.08000.08000.06000.06000.0600392,000
Oct 08, 20190.07500.08500.07500.07500.0750385,000
Oct 07, 20190.11000.13000.09000.09000.0900650,100
Oct 04, 20190.08000.11000.08000.10000.1000781,600
Oct 03, 20190.07000.07500.06500.07000.0700657,300
Oct 02, 20190.06500.06500.06000.06500.0650402,000
Oct 01, 20190.05000.07500.05000.06500.0650545,000
Sep 30, 20190.05000.05000.05000.05000.0500-
Sep 27, 20190.05000.05000.04500.05000.0500244,000
Sep 26, 20190.05500.05500.05000.05000.050052,000
Sep 25, 20190.05500.05500.05500.05500.0550-
Sep 24, 20190.06000.06000.05500.05500.055078,000
Sep 23, 20190.06500.06500.06500.06500.065027,500
Sep 20, 20190.06500.06500.06500.06500.0650-
Sep 19, 20190.06500.06500.06500.06500.0650-
Sep 18, 20190.07000.07000.06500.06500.065022,000
Sep 17, 20190.07000.07000.06500.06500.065022,000
Sep 16, 20190.07000.07000.07000.07000.0700-
Sep 13, 20190.07000.07000.07000.07000.0700-
Sep 12, 20190.07000.07000.07000.07000.07007,500
Sep 11, 20190.07000.07000.07000.07000.0700-
Sep 10, 20190.07000.07000.07000.07000.0700-
Sep 09, 20190.07000.07000.07000.07000.070018,000
Sep 06, 20190.07000.07000.07000.07000.0700-
Sep 05, 20190.07000.07000.07000.07000.07002,100
Sep 04, 20190.07000.07000.07000.07000.07005,000
Sep 03, 20190.07000.07000.07000.07000.0700-
Aug 30, 20190.07000.07000.07000.07000.0700-
Aug 29, 20190.07000.07000.07000.07000.070034,900
Aug 28, 20190.07000.07000.07000.07000.0700-
Aug 27, 20190.07000.07000.07000.07000.0700-
Aug 26, 20190.07000.07000.07000.07000.0700-
Aug 23, 20190.07000.07000.07000.07000.0700-
Aug 22, 20190.07000.07000.07000.07000.0700-
Aug 21, 20190.07000.07000.07000.07000.0700-
Aug 20, 20190.07500.07500.07000.07000.070015,000
Aug 19, 20190.07500.07500.07500.07500.0750-
Aug 16, 20190.07500.07500.07500.07500.0750-
Aug 15, 20190.07500.08000.07500.07500.075010,000
Aug 14, 20190.07500.08000.07500.07500.07506,400
Aug 13, 20190.08000.08000.07500.07500.075052,300
Aug 12, 20190.08000.08000.07500.07500.075052,300
Aug 09, 20190.08000.08000.08000.08000.080042,000
Aug 08, 20190.08000.08000.08000.08000.080042,000
Aug 07, 20190.07500.07500.07500.07500.0750144,000
Aug 06, 20190.07500.07500.07500.07500.0750144,000
Aug 02, 20190.09000.09000.09000.09000.090035,400
Aug 01, 20190.07500.07500.07500.07500.075019,000
Jul 31, 20190.09000.09000.08500.08500.085026,600
Jul 30, 20190.07000.07000.07000.07000.07003,000
Jul 29, 20190.07000.07000.07000.07000.0700-
Jul 26, 20190.07000.07000.07000.07000.07003,000
Jul 25, 20190.07000.07000.07000.07000.07003,000
Jul 24, 20190.07000.07000.07000.07000.070015,000
Jul 23, 20190.07500.08000.07500.08000.080010,600
Jul 22, 20190.07500.08000.07500.08000.080010,600
Jul 19, 20190.07500.08000.07500.08000.080010,600
Jul 18, 20190.08000.08000.08000.08000.0800234,000
Jul 17, 20190.08000.08000.08000.08000.0800234,000
Jul 16, 20190.08000.08000.08000.08000.0800234,000
Jul 15, 20190.08000.08000.08000.08000.0800234,000
Jul 12, 20190.08000.08000.08000.08000.0800234,000
Jul 11, 20190.08000.08000.08000.08000.0800234,000
Jul 10, 20190.08500.08500.08000.08000.0800500
Jul 09, 20190.08500.08500.08000.08000.0800500
Jul 08, 20190.08500.08500.08000.08000.080022,000
Jul 05, 20190.08500.08500.08000.08000.080022,000
Jul 04, 20190.09500.09500.09500.09500.095050,000
Jul 03, 20190.09000.09000.09000.09000.09001,000
Jul 02, 20190.09000.09000.09000.09000.09003,000
Jun 28, 20190.09000.09000.09000.09000.09005,000
Jun 27, 20190.09000.09000.09000.09000.09001,000
Jun 26, 20190.09000.09000.09000.09000.09001,000
Jun 25, 20190.09500.09500.09500.09500.0950-
Jun 24, 20190.08500.09500.08500.09500.09502,000
Jun 21, 20190.09500.09500.09500.09500.0950-
Jun 20, 20190.09500.09500.09500.09500.0950-
Jun 19, 20190.09500.09500.09500.09500.095015,000
Jun 18, 20190.08500.08500.08500.08500.0850-
Jun 17, 20190.08500.08500.08500.08500.08504,800
Jun 14, 20190.09000.09000.09000.09000.0900-
Jun 13, 20190.10000.10000.09000.09000.090011,000
Jun 12, 20190.09000.09000.09000.09000.090067,200
Jun 11, 20190.08000.08000.08000.08000.0800-
Jun 10, 20190.08000.08000.08000.08000.080045,000
Jun 07, 20190.08000.08000.08000.08000.0800-
Jun 06, 20190.09000.09000.08000.08000.080012,500
Jun 05, 20190.09500.09500.09000.09000.090037,000
Jun 04, 20190.09500.09500.09500.09500.0950-
Jun 03, 20190.09500.09500.09500.09500.09508,100
May 31, 20190.10000.10000.10000.10000.1000-
May 30, 20190.10000.10000.10000.10000.100022,000
May 29, 20190.10000.10000.10000.10000.100064,000
May 28, 20190.10000.10000.10000.10000.1000170,200
May 27, 20190.10000.10000.10000.10000.1000170,000
May 24, 20190.10500.10500.10500.10500.105019,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...