Emerita Resources Corp. EMO
TSXV · Canada · Non-Energy Minerals
CAD 0.3600+0.01 (+1.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.36 | +1.41% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 229.00K |
| 2026-09-30 | CAD 0.35 | +7.58% | CAD 0.34 | CAD 0.38 | CAD 0.34 | 331.90K |
| 2026-09-29 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 172.50K |
| 2026-09-28 | CAD 0.34 | -6.85% | CAD 0.37 | CAD 0.38 | CAD 0.33 |
| 356.20K |
| 2026-09-25 | CAD 0.37 | -1.35% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 64.40K |
| 2026-09-24 | CAD 0.37 | +2.78% | CAD 0.36 | CAD 0.39 | CAD 0.35 | 259.10K |
| 2026-09-23 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 208.50K |
| 2026-09-22 | CAD 0.35 | -6.67% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 136.80K |
| 2026-09-21 | CAD 0.38 | -3.85% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 22.70K |
| 2026-09-18 | CAD 0.39 | +2.63% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 126.00K |
| 2026-09-17 | CAD 0.38 | +5.56% | CAD 0.36 | CAD 0.38 | CAD 0.36 | 96.90K |
| 2026-09-16 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 271.80K |
| 2026-09-15 | CAD 0.36 | +7.46% | CAD 0.33 | CAD 0.36 | CAD 0.33 | 171.00K |
| 2026-09-14 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 109.30K |
| 2026-09-11 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 268.40K |
| 2026-09-10 | CAD 0.34 | +1.52% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 147.70K |
| 2026-09-09 | CAD 0.33 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 117.50K |
| 2026-09-08 | CAD 0.33 | -7.04% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 308.40K |
| 2026-09-04 | CAD 0.35 | -2.74% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 76.70K |
| 2026-09-03 | CAD 0.37 | +4.29% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 116.70K |
| 2026-09-02 | CAD 0.35 | +1.45% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 147.10K |
| 2026-09-01 | CAD 0.34 | -1.43% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 87.80K |
| 2026-08-31 | CAD 0.35 | -3.58% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 72.70K |
| 2026-08-28 | CAD 0.36 | -0.55% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 113.10K |
| 2026-08-27 | CAD 0.37 | -3.95% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 209.10K |
| 2026-08-26 | CAD 0.38 | -5.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 433.30K |
| 2026-08-25 | CAD 0.40 | -1.23% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 398.30K |
| 2026-08-24 | CAD 0.41 | -6.90% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 216.70K |
| 2026-08-21 | CAD 0.44 | +2.35% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 151.90K |
| 2026-08-20 | CAD 0.43 | -3.41% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 225.80K |
| 2026-08-19 | CAD 0.44 | +2.80% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 129.20K |
| 2026-08-18 | CAD 0.43 | +0.71% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 209.00K |
| 2026-08-17 | CAD 0.43 | +1.19% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 204.10K |
| 2026-08-14 | CAD 0.42 | -1.18% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 404.70K |
| 2026-08-13 | CAD 0.43 | +6.25% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 644.00K |
| 2026-08-12 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 501.10K |
| 2026-08-11 | CAD 0.39 | +4.00% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 511.00K |
| 2026-08-10 | CAD 0.38 | -1.32% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 295.10K |
| 2026-08-07 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 637.00K |
| 2026-08-06 | CAD 0.38 | +1.33% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 339.00K |
| 2026-08-05 | CAD 0.38 | +4.17% | CAD 0.36 | CAD 0.39 | CAD 0.36 | 176.50K |
| 2026-08-04 | CAD 0.36 | +9.09% | CAD 0.33 | CAD 0.37 | CAD 0.33 | 554.40K |
| 2026-07-31 | CAD 0.33 | +1.54% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 129.60K |
| 2026-07-30 | CAD 0.32 | +1.56% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 57.10K |
| 2026-07-29 | CAD 0.32 | -0.93% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 40.70K |
| 2026-07-28 | CAD 0.32 | -0.62% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 24.40K |
| 2026-07-27 | CAD 0.32 | -2.99% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 64.20K |
| 2026-07-24 | CAD 0.34 | -2.33% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 76.60K |
| 2026-07-23 | CAD 0.34 | -4.72% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 82.30K |
| 2026-07-22 | CAD 0.36 | +4.35% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 155.30K |
| 2026-07-21 | CAD 0.34 | +2.99% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 178.00K |
| 2026-07-20 | CAD 0.34 | +4.69% | CAD 0.31 | CAD 0.34 | CAD 0.31 | 102.20K |
| 2026-07-17 | CAD 0.32 | -7.25% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 329.50K |
| 2026-07-16 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 257.30K |
| 2026-07-15 | CAD 0.34 | -1.43% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 135.50K |
| 2026-07-14 | CAD 0.35 | +1.45% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 127.90K |
| 2026-07-13 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 493.40K |
| 2026-07-10 | CAD 0.34 | +0.59% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 234.50K |
| 2026-07-09 | CAD 0.34 | +9.03% | CAD 0.32 | CAD 0.35 | CAD 0.32 | 362.40K |
| 2026-07-08 | CAD 0.31 | +1.64% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 356.80K |
| 2026-07-07 | CAD 0.31 | -6.15% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 255.00K |
| 2026-07-06 | CAD 0.32 | -2.99% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 197.50K |
| 2026-07-03 | CAD 0.34 | -2.90% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 119.60K |
| 2026-07-02 | CAD 0.34 | +2.99% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 116.20K |
| 2026-06-30 | CAD 0.34 | +3.72% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 303.30K |
| 2026-06-29 | CAD 0.32 | -3.58% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 185.70K |
| 2026-06-26 | CAD 0.34 | -4.29% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 92.90K |
| 2026-06-25 | CAD 0.35 | -5.41% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 134.10K |
| 2026-06-24 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 488.10K |
| 2026-06-23 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 296.50K |
| 2026-06-22 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 269.30K |
| 2026-06-19 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 13.80K |
| 2026-06-18 | CAD 0.40 | +8.11% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 349.60K |
| 2026-06-17 | CAD 0.37 | -1.33% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 287.60K |
| 2026-06-16 | CAD 0.38 | +2.74% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 116.20K |
| 2026-06-15 | CAD 0.37 | -1.35% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 235.70K |
| 2026-06-12 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 159.00K |
| 2026-06-11 | CAD 0.38 | +8.57% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 194.90K |
| 2026-06-10 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 672.70K |
| 2026-06-09 | CAD 0.35 | +2.94% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 342.10K |
| 2026-06-08 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 346.90K |
| 2026-06-05 | CAD 0.34 | +1.49% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 1.65M |
| 2026-06-04 | CAD 0.34 | +3.08% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 258.70K |
| 2026-06-03 | CAD 0.32 | -2.99% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 341.10K |
| 2026-06-02 | CAD 0.34 | +6.35% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 443.20K |
| 2026-06-01 | CAD 0.31 | -3.08% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 158.30K |
| 2026-05-29 | CAD 0.32 | +4.84% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 566.40K |
| 2026-05-28 | CAD 0.31 | -1.59% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 760.70K |
| 2026-05-27 | CAD 0.31 | -3.08% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 275.20K |
| 2026-05-26 | CAD 0.32 | -1.52% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 36.70K |