S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Emerita Resources Corp (EMO)
Emerita Resources Corp (EMO) Historical

EMO Emerita Resources Corp

0.40

0.01 (2.56%)

Apr 26 2024 - Closed

Delayed by 15 minutes

EMO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
Apr 25 2024	0.39	0.00	0.00%	0.39	0.40	0.385	119,369
Apr 24 2024	0.39	0.00	0.00%	0.39	0.40	0.38	326,025
Apr 23 2024	0.39	0.00	0.00%	0.39	0.39	0.385	105,000
Apr 22 2024	0.39	-0.005	-1.27%	0.40	0.41	0.38	231,800
Apr 19 2024	0.395	0.01	2.60%	0.39	0.40	0.39	49,899
Apr 18 2024	0.385	-0.01	-2.53%	0.40	0.405	0.385	70,263
Apr 17 2024	0.395	-0.005	-1.25%	0.40	0.40	0.39	388,805
Apr 16 2024	0.40	0.02	5.26%	0.39	0.40	0.38	221,806
Apr 15 2024	0.38	0.00	0.00%	0.39	0.395	0.375	293,106
Apr 12 2024	0.38	-0.01	-2.56%	0.40	0.41	0.38	194,137
Apr 11 2024	0.39	-0.02	-4.88%	0.415	0.415	0.39	692,120
Apr 10 2024	0.41	0.00	0.00%	0.41	0.43	0.405	179,559
Apr 09 2024	0.41	-0.02	-4.65%	0.43	0.43	0.395	309,433
Apr 08 2024	0.43	0.00	0.00%	0.435	0.435	0.425	378,919
Apr 05 2024	0.43	-0.01	-2.27%	0.45	0.455	0.425	239,651
Apr 04 2024	0.44	0.03	7.32%	0.415	0.44	0.41	460,456
Apr 03 2024	0.41	0.02	5.13%	0.395	0.425	0.39	310,962
Apr 02 2024	0.39	0.00	0.00%	0.385	0.395	0.385	38,970
Apr 01 2024	0.39	-0.005	-1.27%	0.395	0.40	0.39	91,729
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
Feb 28 2024	0.465	-0.02	-4.12%	0.49	0.49	0.465	112,582
Feb 27 2024	0.485	-0.025	-4.90%	0.51	0.51	0.46	164,609
Feb 26 2024	0.51	0.01	2.00%	0.51	0.53	0.50	372,004
Feb 23 2024	0.50	0.02	4.17%	0.47	0.50	0.47	294,179
Feb 22 2024	0.48	0.06	14.29%	0.43	0.48	0.43	296,623
Feb 21 2024	0.42	0.02	5.00%	0.41	0.445	0.39	533,750
Feb 20 2024	0.40	0.01	2.56%	0.40	0.40	0.395	87,118
Feb 16 2024	0.39	-0.02	-4.88%	0.41	0.41	0.385	151,317
Feb 15 2024	0.41	0.015	3.80%	0.40	0.42	0.40	57,463
Feb 14 2024	0.395	0.005	1.28%	0.39	0.40	0.385	139,400
Feb 13 2024	0.39	-0.01	-2.50%	0.40	0.40	0.375	108,139
Feb 12 2024	0.40	0.00	0.00%	0.40	0.405	0.39	182,041
Feb 09 2024	0.40	0.00	0.00%	0.40	0.40	0.395	97,470
Feb 08 2024	0.40	-0.01	-2.44%	0.40	0.40	0.40	110,897
Feb 07 2024	0.41	0.01	2.50%	0.41	0.415	0.41	15,205
Feb 06 2024	0.40	0.00	0.00%	0.40	0.40	0.39	173,322
Feb 05 2024	0.40	-0.015	-3.61%	0.42	0.42	0.40	75,832
Feb 02 2024	0.415	-0.005	-1.19%	0.41	0.425	0.40	62,993
Feb 01 2024	0.42	-0.01	-2.33%	0.44	0.44	0.41	59,273
Jan 31 2024	0.43	-0.02	-4.44%	0.46	0.46	0.43	132,933
Jan 30 2024	0.45	-0.005	-1.10%	0.455	0.46	0.45	94,299
Jan 29 2024	0.455	0.00	0.00%	0.455	0.455	0.44	108,666

Emerita Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions