TSXV - Delayed Quote CAD

Emerita Resources Corp. (EMO.V)

0.3900 -0.0050 (-1.27%)
At close: April 22 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.4000 0.4100 0.3800 0.3900 0.3900 231,800
Apr 19, 2024 0.3900 0.4000 0.3880 0.3950 0.3950 49,900
Apr 18, 2024 0.4000 0.4050 0.3850 0.3850 0.3850 70,300
Apr 17, 2024 0.4000 0.4000 0.3880 0.3950 0.3950 388,800
Apr 16, 2024 0.3900 0.4000 0.3780 0.4000 0.4000 221,800
Apr 15, 2024 0.3900 0.3950 0.3750 0.3800 0.3800 293,100
Apr 12, 2024 0.4000 0.4100 0.3800 0.3800 0.3800 194,100
Apr 11, 2024 0.4150 0.4150 0.3900 0.3900 0.3900 692,100
Apr 10, 2024 0.4100 0.4300 0.4050 0.4100 0.4100 179,600
Apr 9, 2024 0.4300 0.4300 0.3950 0.4100 0.4100 309,400
Apr 8, 2024 0.4350 0.4380 0.4250 0.4300 0.4300 378,900
Apr 5, 2024 0.4500 0.4550 0.4250 0.4300 0.4300 239,700
Apr 4, 2024 0.4150 0.4400 0.4100 0.4400 0.4400 460,500
Apr 3, 2024 0.3950 0.4250 0.3900 0.4100 0.4100 311,000
Apr 2, 2024 0.3850 0.3950 0.3850 0.3900 0.3900 39,000
Apr 1, 2024 0.3950 0.4000 0.3900 0.3900 0.3900 91,700
Mar 28, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 158,800
Mar 27, 2024 0.4100 0.4100 0.3950 0.4000 0.4000 154,900
Mar 26, 2024 0.4100 0.4150 0.4000 0.4050 0.4050 59,800
Mar 25, 2024 0.4150 0.4200 0.4000 0.4150 0.4150 292,900
Mar 22, 2024 0.4150 0.4250 0.4150 0.4200 0.4200 20,000
Mar 21, 2024 0.4350 0.4350 0.4050 0.4050 0.4050 170,400
Mar 20, 2024 0.4500 0.4500 0.4200 0.4300 0.4300 207,100
Mar 19, 2024 0.4350 0.4450 0.4300 0.4450 0.4450 51,100
Mar 18, 2024 0.4400 0.4500 0.4350 0.4400 0.4400 51,100
Mar 15, 2024 0.4400 0.4500 0.4300 0.4400 0.4400 97,800
Mar 14, 2024 0.4500 0.4500 0.4250 0.4300 0.4300 115,900
Mar 13, 2024 0.4450 0.4550 0.4450 0.4500 0.4500 131,000
Mar 12, 2024 0.4500 0.4650 0.4400 0.4450 0.4450 1,135,600
Mar 11, 2024 0.4800 0.4900 0.4550 0.4550 0.4550 126,600
Mar 8, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 195,300
Mar 7, 2024 0.5000 0.5050 0.4900 0.4900 0.4900 248,300
Mar 6, 2024 0.4900 0.5000 0.4900 0.4950 0.4950 159,300
Mar 5, 2024 0.4900 0.5020 0.4800 0.4950 0.4950 160,100
Mar 4, 2024 0.5000 0.5000 0.4700 0.4900 0.4900 195,200
Mar 1, 2024 0.4800 0.5100 0.4750 0.4900 0.4900 210,000
Feb 29, 2024 0.4700 0.4850 0.4650 0.4800 0.4800 2,092,200
Feb 28, 2024 0.4900 0.4900 0.4650 0.4650 0.4650 112,600
Feb 27, 2024 0.5100 0.5100 0.4600 0.4850 0.4850 164,600
Feb 26, 2024 0.5100 0.5300 0.5000 0.5100 0.5100 372,000
Feb 23, 2024 0.4700 0.5000 0.4700 0.5000 0.5000 294,200
Feb 22, 2024 0.4300 0.4800 0.4300 0.4800 0.4800 296,600
Feb 21, 2024 0.4100 0.4480 0.3900 0.4200 0.4200 533,800
Feb 20, 2024 0.4000 0.4030 0.3950 0.4000 0.4000 87,100
Feb 16, 2024 0.4100 0.4100 0.3850 0.3900 0.3900 151,300
Feb 15, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 57,500
Feb 14, 2024 0.3900 0.4000 0.3850 0.3950 0.3950 139,400
Feb 13, 2024 0.4000 0.4000 0.3750 0.3900 0.3900 108,100
Feb 12, 2024 0.4000 0.4050 0.3900 0.4000 0.4000 182,000
Feb 9, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 97,500
Feb 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 110,900
Feb 7, 2024 0.4100 0.4150 0.4100 0.4100 0.4100 15,200
Feb 6, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 173,300
Feb 5, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 75,800
Feb 2, 2024 0.4100 0.4250 0.4000 0.4150 0.4150 63,000
Feb 1, 2024 0.4400 0.4400 0.4100 0.4200 0.4200 59,300
Jan 31, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 132,900
Jan 30, 2024 0.4550 0.4600 0.4500 0.4500 0.4500 94,300
Jan 29, 2024 0.4550 0.4550 0.4400 0.4550 0.4550 108,700
Jan 26, 2024 0.4600 0.4600 0.4450 0.4550 0.4550 44,100
Jan 25, 2024 0.4300 0.4650 0.4300 0.4500 0.4500 108,600
Jan 24, 2024 0.4200 0.4300 0.4100 0.4300 0.4300 64,500
Jan 23, 2024 0.4200 0.4350 0.4100 0.4200 0.4200 135,800
Jan 22, 2024 0.4250 0.4250 0.4050 0.4050 0.4050 105,700
Jan 19, 2024 0.4350 0.4350 0.4150 0.4200 0.4200 107,900
Jan 18, 2024 0.4300 0.4450 0.4200 0.4450 0.4450 164,600
Jan 17, 2024 0.4450 0.4450 0.4250 0.4250 0.4250 84,000
Jan 16, 2024 0.4400 0.4500 0.4350 0.4450 0.4450 162,100
Jan 15, 2024 0.4450 0.4500 0.4350 0.4350 0.4350 25,100
Jan 12, 2024 0.4450 0.4500 0.4400 0.4500 0.4500 96,900
Jan 11, 2024 0.4600 0.4600 0.4250 0.4250 0.4250 108,300
Jan 10, 2024 0.4850 0.4850 0.4500 0.4550 0.4550 123,900
Jan 9, 2024 0.4800 0.4850 0.4650 0.4750 0.4750 53,500
Jan 8, 2024 0.5000 0.5000 0.4600 0.4800 0.4800 59,000
Jan 5, 2024 0.5200 0.5300 0.4850 0.4850 0.4850 198,100
Jan 4, 2024 0.5500 0.5500 0.5100 0.5200 0.5200 138,200
Jan 3, 2024 0.5500 0.5600 0.5300 0.5600 0.5600 200,100
Jan 2, 2024 0.5800 0.5900 0.5400 0.5400 0.5400 161,500
Dec 29, 2023 0.5800 0.5800 0.5600 0.5800 0.5800 71,100
Dec 28, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 23,200
Dec 27, 2023 0.5100 0.6100 0.5100 0.5600 0.5600 213,800
Dec 22, 2023 0.4750 0.5000 0.4700 0.5000 0.5000 232,300
Dec 21, 2023 0.4550 0.4650 0.4400 0.4650 0.4650 301,200
Dec 20, 2023 0.4450 0.4650 0.4400 0.4450 0.4450 104,500
Dec 19, 2023 0.4300 0.4650 0.4300 0.4450 0.4450 170,200
Dec 18, 2023 0.4450 0.4450 0.4150 0.4300 0.4300 340,100
Dec 15, 2023 0.4200 0.4500 0.4150 0.4500 0.4500 254,000
Dec 14, 2023 0.4000 0.4250 0.4000 0.4150 0.4150 72,800
Dec 13, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 97,100
Dec 12, 2023 0.4200 0.4200 0.4000 0.4050 0.4050 75,500
Dec 11, 2023 0.4100 0.4200 0.3900 0.4100 0.4100 124,900
Dec 8, 2023 0.4000 0.4250 0.3900 0.4150 0.4150 181,300
Dec 7, 2023 0.4200 0.4200 0.3900 0.3950 0.3950 106,700
Dec 6, 2023 0.4150 0.4400 0.4000 0.4100 0.4100 168,800
Dec 5, 2023 0.4200 0.4200 0.4000 0.4050 0.4050 71,600
Dec 4, 2023 0.4200 0.4300 0.4000 0.4050 0.4050 72,900
Dec 1, 2023 0.4350 0.4500 0.4100 0.4150 0.4150 227,400
Nov 30, 2023 0.4000 0.4500 0.4000 0.4350 0.4350 231,100
Nov 29, 2023 0.3700 0.4000 0.3550 0.4000 0.4000 88,500
Nov 28, 2023 0.3600 0.3700 0.3450 0.3700 0.3700 88,200
Nov 27, 2023 0.3650 0.3700 0.3450 0.3650 0.3650 70,500
Nov 24, 2023 0.3500 0.3600 0.3400 0.3600 0.3600 58,900
Nov 23, 2023 0.3750 0.3900 0.3500 0.3550 0.3550 81,300
Nov 22, 2023 0.3100 0.3800 0.3100 0.3650 0.3650 222,800
Nov 21, 2023 0.3050 0.3150 0.2900 0.3150 0.3150 254,200
Nov 20, 2023 0.2950 0.3050 0.2900 0.2900 0.2900 152,500
Nov 17, 2023 0.3050 0.3100 0.2950 0.2950 0.2950 179,200
Nov 16, 2023 0.3150 0.3150 0.3050 0.3050 0.3050 42,000
Nov 15, 2023 0.3200 0.3200 0.3000 0.3050 0.3050 264,800
Nov 14, 2023 0.3300 0.3300 0.3150 0.3200 0.3200 43,900
Nov 13, 2023 0.3200 0.3400 0.2900 0.3150 0.3150 190,800
Nov 10, 2023 0.3150 0.3150 0.3000 0.3150 0.3150 80,700
Nov 9, 2023 0.2900 0.3150 0.2900 0.3100 0.3100 346,600
Nov 8, 2023 0.2950 0.2950 0.2800 0.2850 0.2850 129,600
Nov 7, 2023 0.3050 0.3100 0.2900 0.2950 0.2950 132,500
Nov 6, 2023 0.3300 0.3300 0.2900 0.3050 0.3050 140,200
Nov 3, 2023 0.2700 0.3300 0.2700 0.3150 0.3150 512,500
Nov 2, 2023 0.2750 0.2750 0.2600 0.2650 0.2650 69,200
Nov 1, 2023 0.2600 0.2800 0.2600 0.2700 0.2700 197,800
Oct 31, 2023 0.2700 0.2750 0.2550 0.2550 0.2550 189,000
Oct 30, 2023 0.2850 0.2850 0.2700 0.2700 0.2700 140,300
Oct 27, 2023 0.2950 0.2950 0.2750 0.2900 0.2900 372,300
Oct 26, 2023 0.2900 0.3000 0.2800 0.2900 0.2900 265,700
Oct 25, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 187,100
Oct 24, 2023 0.3400 0.3400 0.3050 0.3200 0.3200 145,200
Oct 23, 2023 0.3300 0.3400 0.3200 0.3350 0.3350 80,200
Oct 20, 2023 0.3400 0.3400 0.3200 0.3300 0.3300 148,800
Oct 19, 2023 0.3600 0.3650 0.3350 0.3400 0.3400 227,900
Oct 18, 2023 0.3400 0.3600 0.3400 0.3450 0.3450 440,300
Oct 17, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 95,300
Oct 16, 2023 0.3300 0.3350 0.3250 0.3300 0.3300 220,700
Oct 13, 2023 0.3400 0.3400 0.3300 0.3350 0.3350 114,500
Oct 12, 2023 0.3400 0.3450 0.3350 0.3400 0.3400 30,500
Oct 11, 2023 0.3500 0.3500 0.3400 0.3450 0.3450 80,700
Oct 10, 2023 0.3400 0.3550 0.3300 0.3300 0.3300 151,700
Oct 6, 2023 0.3450 0.3450 0.3300 0.3400 0.3400 375,400
Oct 5, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 89,000
Oct 4, 2023 0.3450 0.3500 0.3350 0.3350 0.3350 45,800
Oct 3, 2023 0.3350 0.3700 0.3300 0.3450 0.3450 95,200
Oct 2, 2023 0.3450 0.3500 0.3250 0.3500 0.3500 179,600
Sep 29, 2023 0.3450 0.3600 0.3150 0.3450 0.3450 736,100
Sep 28, 2023 0.3500 0.3500 0.3300 0.3450 0.3450 306,800
Sep 27, 2023 0.3450 0.3450 0.3350 0.3400 0.3400 221,500
Sep 26, 2023 0.3650 0.3650 0.3350 0.3400 0.3400 295,600
Sep 25, 2023 0.3700 0.3700 0.3550 0.3550 0.3550 134,900
Sep 22, 2023 0.4000 0.4000 0.3550 0.3550 0.3550 453,200
Sep 21, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 69,500
Sep 20, 2023 0.4050 0.4050 0.3900 0.4000 0.4000 253,500
Sep 19, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 216,800
Sep 18, 2023 0.4200 0.4250 0.4100 0.4100 0.4100 83,500
Sep 15, 2023 0.4200 0.4200 0.4050 0.4150 0.4150 54,900
Sep 14, 2023 0.4200 0.4200 0.4050 0.4100 0.4100 74,000
Sep 13, 2023 0.4400 0.4400 0.4100 0.4100 0.4100 383,300
Sep 12, 2023 0.4200 0.4250 0.4000 0.4250 0.4250 252,700
Sep 11, 2023 0.4250 0.4250 0.4050 0.4200 0.4200 183,200
Sep 8, 2023 0.4250 0.4350 0.4200 0.4250 0.4250 101,000
Sep 7, 2023 0.4500 0.4500 0.4150 0.4250 0.4250 57,100
Sep 6, 2023 0.4600 0.4600 0.4250 0.4350 0.4350 61,300
Sep 5, 2023 0.4600 0.4730 0.4450 0.4550 0.4550 173,800
Sep 1, 2023 0.4200 0.4730 0.4150 0.4650 0.4650 364,400
Aug 31, 2023 0.4100 0.4300 0.4100 0.4100 0.4100 95,000
Aug 30, 2023 0.4200 0.4200 0.4050 0.4100 0.4100 45,300
Aug 29, 2023 0.4200 0.4500 0.4050 0.4150 0.4150 79,100
Aug 28, 2023 0.4250 0.4250 0.4050 0.4150 0.4150 45,000
Aug 25, 2023 0.4200 0.4250 0.4100 0.4200 0.4200 31,700
Aug 24, 2023 0.4250 0.4400 0.4100 0.4150 0.4150 123,900
Aug 23, 2023 0.4500 0.4600 0.4300 0.4350 0.4350 189,100
Aug 22, 2023 0.4650 0.4800 0.4450 0.4500 0.4500 810,800
Aug 21, 2023 0.4800 0.4950 0.4600 0.4650 0.4650 208,900
Aug 18, 2023 0.4850 0.4850 0.4550 0.4650 0.4650 189,300
Aug 17, 2023 0.4700 0.5100 0.4700 0.4850 0.4850 870,900
Aug 16, 2023 0.4850 0.5000 0.4700 0.4700 0.4700 655,900
Aug 15, 2023 0.5200 0.5200 0.4800 0.4800 0.4800 1,290,200
Aug 14, 2023 0.4650 0.5300 0.4600 0.5100 0.5100 882,700
Aug 11, 2023 0.4100 0.4700 0.4100 0.4500 0.4500 669,000
Aug 10, 2023 0.4200 0.4200 0.4050 0.4050 0.4050 208,100
Aug 9, 2023 0.4000 0.4200 0.4000 0.4150 0.4150 226,100
Aug 8, 2023 0.4100 0.4150 0.3800 0.3900 0.3900 193,800
Aug 4, 2023 0.4250 0.4250 0.4100 0.4100 0.4100 143,400
Aug 3, 2023 0.4050 0.4200 0.4000 0.4150 0.4150 238,000
Aug 2, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 239,500
Aug 1, 2023 0.3800 0.4250 0.3700 0.4100 0.4100 685,800
Jul 31, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 91,000
Jul 28, 2023 0.3800 0.3850 0.3700 0.3800 0.3800 196,200
Jul 27, 2023 0.3950 0.4000 0.3700 0.3700 0.3700 188,900
Jul 26, 2023 0.4050 0.4050 0.3800 0.3950 0.3950 332,700
Jul 25, 2023 0.3700 0.4300 0.3700 0.4100 0.4100 729,600
Jul 24, 2023 0.3800 0.3900 0.3650 0.3700 0.3700 126,900
Jul 21, 2023 0.3700 0.3800 0.3650 0.3700 0.3700 97,200
Jul 20, 2023 0.3500 0.3700 0.3500 0.3650 0.3650 145,800
Jul 19, 2023 0.3800 0.3800 0.3400 0.3550 0.3550 213,900
Jul 18, 2023 0.3500 0.3800 0.3500 0.3700 0.3700 400,400
Jul 17, 2023 0.3600 0.3650 0.3350 0.3450 0.3450 343,100
Jul 14, 2023 0.3600 0.3650 0.3500 0.3550 0.3550 122,700
Jul 13, 2023 0.3700 0.3750 0.3580 0.3600 0.3600 450,300
Jul 12, 2023 0.3400 0.3900 0.3400 0.3600 0.3600 796,600
Jul 11, 2023 0.3400 0.3500 0.3350 0.3350 0.3350 264,900
Jul 10, 2023 0.3350 0.3350 0.3300 0.3350 0.3350 142,300
Jul 7, 2023 0.3250 0.3450 0.3250 0.3350 0.3350 329,300
Jul 6, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 63,000
Jul 5, 2023 0.3400 0.3400 0.3250 0.3350 0.3350 171,700
Jul 4, 2023 0.3300 0.3450 0.3200 0.3350 0.3350 305,800
Jun 30, 2023 0.3450 0.3450 0.3300 0.3300 0.3300 500,100
Jun 29, 2023 0.3450 0.3450 0.3300 0.3300 0.3300 51,200
Jun 28, 2023 0.3600 0.3600 0.3300 0.3450 0.3450 144,500
Jun 27, 2023 0.3550 0.3600 0.3450 0.3500 0.3500 38,000
Jun 26, 2023 0.3400 0.3600 0.3250 0.3600 0.3600 311,400
Jun 23, 2023 0.3500 0.3500 0.3200 0.3300 0.3300 466,200
Jun 22, 2023 0.3800 0.3800 0.3450 0.3480 0.3480 382,300
Jun 21, 2023 0.3950 0.4000 0.3700 0.3750 0.3750 357,900
Jun 20, 2023 0.3900 0.4000 0.3850 0.4000 0.4000 458,000
Jun 19, 2023 0.4000 0.4000 0.3800 0.3850 0.3850 336,100
Jun 16, 2023 0.3850 0.4100 0.3800 0.4050 0.4050 706,200
Jun 15, 2023 0.3700 0.3900 0.3600 0.3900 0.3900 464,800
Jun 14, 2023 0.3600 0.3700 0.3450 0.3700 0.3700 397,200
Jun 13, 2023 0.3600 0.3700 0.3550 0.3600 0.3600 696,900
Jun 12, 2023 0.3850 0.3850 0.3450 0.3550 0.3550 422,100
Jun 9, 2023 0.3850 0.4000 0.3750 0.3850 0.3850 491,000
Jun 8, 2023 0.3950 0.4000 0.3800 0.3800 0.3800 256,800
Jun 7, 2023 0.3950 0.4000 0.3800 0.3850 0.3850 348,300
Jun 6, 2023 0.4150 0.4150 0.3900 0.3900 0.3900 392,500
Jun 5, 2023 0.4000 0.4200 0.3900 0.4200 0.4200 1,124,100
Jun 2, 2023 0.4000 0.4000 0.3500 0.3750 0.3750 3,267,600
Jun 1, 2023 0.4500 0.4750 0.4500 0.4650 0.4650 234,100
May 31, 2023 0.4800 0.4800 0.4300 0.4400 0.4400 606,200
May 30, 2023 0.5400 0.5400 0.4750 0.4750 0.4750 161,600
May 29, 2023 0.5300 0.5400 0.5000 0.5300 0.5300 309,800
May 26, 2023 0.4900 0.5400 0.4800 0.5200 0.5200 967,200
May 25, 2023 0.4800 0.5200 0.4650 0.4800 0.4800 861,000
May 24, 2023 0.5300 0.5400 0.4600 0.4750 0.4750 1,623,000
May 23, 2023 0.7100 0.7100 0.4950 0.5300 0.5300 1,709,500
May 19, 2023 0.6800 0.7100 0.6700 0.7000 0.7000 131,500
May 18, 2023 0.7400 0.7400 0.6900 0.6900 0.6900 205,100
May 17, 2023 0.7600 0.7600 0.7100 0.7200 0.7200 115,400
May 16, 2023 0.7500 0.7700 0.7300 0.7300 0.7300 56,900
May 15, 2023 0.7800 0.7800 0.7300 0.7400 0.7400 157,100
May 12, 2023 0.7900 0.8100 0.7500 0.7500 0.7500 198,700
May 11, 2023 0.8100 0.8200 0.7700 0.7800 0.7800 176,400
May 10, 2023 0.8600 0.8600 0.8100 0.8100 0.8100 100,400
May 9, 2023 0.8500 0.8900 0.8500 0.8600 0.8600 109,100
May 8, 2023 0.8200 0.8500 0.7900 0.8500 0.8500 118,100
May 5, 2023 0.8100 0.8300 0.7900 0.7900 0.7900 78,300
May 4, 2023 0.7900 0.8000 0.7700 0.7800 0.7800 137,000
May 3, 2023 0.7900 0.8000 0.7700 0.7700 0.7700 83,900
May 2, 2023 0.8400 0.8400 0.7800 0.7900 0.7900 92,100
May 1, 2023 0.8800 0.9200 0.8300 0.8300 0.8300 290,400
Apr 28, 2023 0.8900 0.9000 0.8600 0.8700 0.8700 139,600
Apr 27, 2023 0.8200 0.8900 0.8200 0.8800 0.8800 309,600
Apr 26, 2023 0.8200 0.8600 0.8100 0.8200 0.8200 71,100
Apr 25, 2023 0.8400 0.8400 0.8100 0.8100 0.8100 50,600
Apr 24, 2023 0.7600 0.8600 0.7600 0.8500 0.8500 177,500

Related Tickers

NICU.V Magna Mining Inc.
0.7000
-5.41%
 
QNI.CN Québec Nickel Corp.
0.1600
+33.33%
 
LTH.V Lithium Ionic Corp.
0.6800
-2.86%
 
NBLC.V Nobel Resources Corp.
0.0350
+16.67%
 
NICN.V NiCAN Limited
0.0950
0.00%
 
DBG.V Doubleview Gold Corp.
0.4550
-1.09%
 
SEND.V Sendero Resources Corp.
0.1750
-7.89%
 
OM.V Osisko Metals Incorporated
0.1600
-3.03%
 
SKP.V StrikePoint Gold Inc.
0.0750
0.00%
 
SGML.V Sigma Lithium Corporation
18.52
-0.59%