Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Emerita Resources Corp | EMO | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.395 |
EMO Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.435 | 0.435 | 0.395 | 0.4085174 | 139,608 | -0.04 | -9.20% |
1 Month | 0.47 | 0.50 | 0.395 | 0.4613932 | 293,730 | -0.075 | -15.96% |
3 Months | 0.55 | 0.55 | 0.375 | 0.4532576 | 187,878 | -0.155 | -28.18% |
6 Months | 0.35 | 0.61 | 0.255 | 0.4067645 | 180,372 | 0.045 | 12.86% |
1 Year | 0.85 | 0.93 | 0.255 | 0.4457887 | 250,219 | -0.455 | -53.53% |
3 Years | 0.24 | 4.14 | 0.205 | 1.47 | 532,447 | 0.155 | 64.58% |
5 Years | 0.025 | 4.14 | 0.02 | 1.20 | 447,925 | 0.37 | 1,480.00% |
EMO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.395 | -0.005 | -1.25% | 0.40 | 0.40 | 0.395 | 158,750 |
Mar 27 2024 | 0.40 | -0.005 | -1.23% | 0.41 | 0.41 | 0.395 | 154,885 |
Mar 26 2024 | 0.405 | -0.01 | -2.41% | 0.41 | 0.415 | 0.40 | 59,787 |
Mar 25 2024 | 0.415 | -0.005 | -1.19% | 0.415 | 0.42 | 0.40 | 292,932 |
Mar 22 2024 | 0.42 | 0.015 | 3.70% | 0.415 | 0.425 | 0.415 | 20,027 |
Mar 21 2024 | 0.405 | -0.025 | -5.81% | 0.435 | 0.435 | 0.405 | 170,407 |
Mar 20 2024 | 0.43 | -0.015 | -3.37% | 0.45 | 0.45 | 0.42 | 207,133 |
Mar 19 2024 | 0.445 | 0.005 | 1.14% | 0.435 | 0.445 | 0.43 | 51,060 |
Mar 18 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.45 | 0.435 | 51,070 |
Mar 15 2024 | 0.44 | 0.01 | 2.33% | 0.44 | 0.45 | 0.43 | 97,819 |
Mar 14 2024 | 0.43 | -0.02 | -4.44% | 0.45 | 0.45 | 0.425 | 115,913 |
Mar 13 2024 | 0.45 | 0.005 | 1.12% | 0.445 | 0.455 | 0.445 | 130,973 |
Mar 12 2024 | 0.445 | -0.01 | -2.20% | 0.45 | 0.465 | 0.44 | 1,135,614 |
Mar 11 2024 | 0.455 | -0.025 | -5.21% | 0.48 | 0.49 | 0.455 | 126,600 |
Mar 08 2024 | 0.48 | -0.01 | -2.04% | 0.50 | 0.50 | 0.48 | 195,334 |
Mar 07 2024 | 0.49 | -0.005 | -1.01% | 0.50 | 0.50 | 0.49 | 248,325 |
Mar 06 2024 | 0.495 | 0.00 | 0.00% | 0.49 | 0.50 | 0.49 | 159,310 |
Mar 05 2024 | 0.495 | 0.005 | 1.02% | 0.49 | 0.50 | 0.48 | 160,075 |
Mar 04 2024 | 0.49 | 0.00 | 0.00% | 0.50 | 0.50 | 0.47 | 195,200 |
Mar 01 2024 | 0.49 | 0.01 | 2.08% | 0.48 | 0.50 | 0.475 | 209,976 |
Feb 29 2024 | 0.48 | 0.015 | 3.23% | 0.47 | 0.485 | 0.465 | 2,092,164 |