Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

EMO Emerita Resources Corp

1.02

0.14 (15.91%)

Dec 12 2024 - Closed

Delayed by 15 minutes

EMO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 12 2024	1.02	0.14	15.91%	0.90	1.06	0.90	1,029,544
Dec 11 2024	0.88	0.02	2.33%	0.86	0.89	0.86	334,223
Dec 10 2024	0.86	0.03	3.61%	0.83	0.88	0.83	307,729
Dec 09 2024	0.83	0.01	1.22%	0.83	0.85	0.81	168,146
Dec 06 2024	0.82	0.00	0.00%	0.83	0.88	0.80	231,247
Dec 05 2024	0.82	-0.04	-4.65%	0.89	0.90	0.81	720,627
Dec 04 2024	0.86	0.04	4.88%	0.83	0.93	0.83	806,886
Dec 03 2024	0.82	0.12	17.14%	0.72	0.84	0.72	800,534
Dec 02 2024	0.70	0.04	6.06%	0.67	0.70	0.67	383,271
Nov 29 2024	0.66	0.03	4.76%	0.62	0.67	0.62	115,309
Nov 28 2024	0.63	0.01	1.61%	0.63	0.63	0.63	39,001
Nov 27 2024	0.62	0.03	5.08%	0.58	0.62	0.58	162,427
Nov 26 2024	0.59	0.01	1.72%	0.58	0.59	0.56	126,631
Nov 25 2024	0.58	-0.01	-1.69%	0.60	0.60	0.57	166,735
Nov 22 2024	0.59	-0.02	-3.28%	0.61	0.61	0.58	156,013
Nov 21 2024	0.61	0.01	1.67%	0.61	0.61	0.58	174,194
Nov 20 2024	0.60	-0.02	-3.23%	0.64	0.65	0.60	218,542
Nov 19 2024	0.62	0.00	0.00%	0.63	0.64	0.62	145,327
Nov 18 2024	0.62	0.01	1.64%	0.61	0.64	0.61	130,297
Nov 15 2024	0.61	-0.01	-1.61%	0.63	0.63	0.61	36,588
Nov 14 2024	0.62	-0.01	-1.59%	0.63	0.64	0.62	91,533
Nov 13 2024	0.63	0.01	1.61%	0.63	0.64	0.61	88,919
Nov 12 2024	0.62	0.01	1.64%	0.63	0.64	0.62	181,350
Nov 11 2024	0.61	-0.02	-3.17%	0.63	0.65	0.60	293,380
Nov 08 2024	0.63	0.01	1.61%	0.62	0.63	0.61	36,752
Nov 07 2024	0.62	0.06	10.71%	0.57	0.62	0.56	77,707
Nov 06 2024	0.56	-0.02	-3.45%	0.58	0.58	0.56	74,151
Nov 05 2024	0.58	0.02	3.57%	0.56	0.58	0.55	102,097
Nov 04 2024	0.56	-0.02	-3.45%	0.58	0.58	0.55	153,826
Nov 01 2024	0.58	0.01	1.75%	0.58	0.59	0.58	75,867
Oct 31 2024	0.57	0.00	0.00%	0.57	0.60	0.56	251,935
Oct 30 2024	0.57	-0.04	-6.56%	0.60	0.60	0.57	210,514
Oct 29 2024	0.61	-0.01	-1.61%	0.62	0.62	0.57	203,315
Oct 28 2024	0.62	-0.01	-1.59%	0.63	0.64	0.61	114,852
Oct 25 2024	0.63	-0.02	-3.08%	0.65	0.65	0.63	92,500
Oct 24 2024	0.65	0.01	1.56%	0.64	0.65	0.64	28,500
Oct 23 2024	0.64	-0.01	-1.54%	0.65	0.65	0.64	120,302
Oct 22 2024	0.65	-0.03	-4.41%	0.68	0.68	0.65	276,122
Oct 21 2024	0.68	0.01	1.49%	0.68	0.68	0.67	30,454
Oct 18 2024	0.67	0.00	0.00%	0.67	0.67	0.67	39,073
Oct 17 2024	0.67	-0.01	-1.47%	0.67	0.67	0.67	82,334
Oct 16 2024	0.68	0.01	1.49%	0.68	0.68	0.67	97,279
Oct 15 2024	0.67	-0.01	-1.47%	0.69	0.70	0.67	285,250
Oct 11 2024	0.68	0.00	0.00%	0.68	0.68	0.67	133,452
Oct 10 2024	0.68	0.00	0.00%	0.68	0.68	0.67	55,100
Oct 09 2024	0.68	-0.02	-2.86%	0.70	0.70	0.68	42,226
Oct 08 2024	0.70	0.00	0.00%	0.70	0.70	0.69	37,883
Oct 07 2024	0.70	-0.01	-1.41%	0.71	0.72	0.68	137,033
Oct 04 2024	0.71	0.04	5.97%	0.67	0.71	0.67	68,218
Oct 03 2024	0.67	0.01	1.52%	0.67	0.67	0.66	99,240
Oct 02 2024	0.66	0.00	0.00%	0.67	0.67	0.65	57,256
Oct 01 2024	0.66	-0.01	-1.49%	0.68	0.68	0.66	38,955
Sep 30 2024	0.67	-0.01	-1.47%	0.69	0.69	0.66	20,789
Sep 27 2024	0.68	0.00	0.00%	0.68	0.69	0.67	74,162
Sep 26 2024	0.68	-0.03	-4.23%	0.71	0.71	0.66	136,013
Sep 25 2024	0.71	-0.01	-1.39%	0.72	0.72	0.69	59,832
Sep 24 2024	0.72	0.07	10.77%	0.65	0.72	0.65	82,427
Sep 23 2024	0.65	-0.04	-5.80%	0.69	0.69	0.64	109,266
Sep 20 2024	0.69	0.01	1.47%	0.69	0.69	0.67	44,500
Sep 19 2024	0.68	-0.02	-2.86%	0.70	0.70	0.68	65,067
Sep 18 2024	0.70	0.03	4.48%	0.69	0.70	0.69	80,919
Sep 17 2024	0.67	-0.04	-5.63%	0.72	0.72	0.67	177,939
Sep 16 2024	0.71	0.05	7.58%	0.66	0.71	0.66	226,128

Emerita Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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