Dark

EMO
EMERITA RESOURCES CORP
stock CVE

Inactive

Aug 2, 2024

0.7400CAD-1.333%(-0.0100)178,560

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.7300	0.7400	0.7000	0.7400	-1.333%	178,560	0.000%
2024-08-01	0.7700	0.7700	0.7500	0.7500	+1.351%	239,123	-1.333%
2024-07-31	0.7100	0.7600	0.7100	0.7400	+7.246%	129,992	0.000%
2024-07-30	0.6900	0.7100	0.6700	0.6900	+1.471%	93,717	+7.246%
2024-07-29	0.7000	0.7200	0.6800	0.6800	-2.857%	90,524	+8.824%
2024-07-26	0.6800	0.7100	0.6700	0.7000	+6.061%	50,891	+5.714%
2024-07-25	0.7000	0.7000	0.6500	0.6600	-2.941%	134,446	+12.121%
2024-07-24	0.7000	0.7400	0.6800	0.6800	-2.857%	389,273	+8.824%
2024-07-23	0.7300	0.7400	0.6900	0.7000	-5.405%	118,274	+5.714%
2024-07-22	0.6400	0.7400	0.6300	0.7400	+15.625%	303,312	0.000%
2024-07-19	0.6400	0.6400	0.6200	0.6400	+1.587%	60,321	+15.625%
2024-07-18	0.6400	0.6500	0.6300	0.6300	-1.563%	150,479	+17.460%
2024-07-17	0.6300	0.6500	0.6300	0.6400	+1.587%	266,155	+15.625%
2024-07-16	0.6400	0.6400	0.6200	0.6300	-1.563%	27,106	+17.460%
2024-07-15	0.6400	0.6400	0.6300	0.6400	0.000%	41,947	+15.625%
2024-07-12	0.6300	0.6400	0.6100	0.6400	+1.587%	120,817	+15.625%
2024-07-11	0.6300	0.6400	0.6200	0.6300	0.000%	44,759	+17.460%
2024-07-10	0.6100	0.6300	0.6100	0.6300	+3.279%	29,900	+17.460%
2024-07-09	0.6500	0.6500	0.6100	0.6100	-6.154%	150,111	+21.311%
2024-07-08	0.6500	0.6500	0.6400	0.6500	+1.563%	194,846	+13.846%
2024-07-05	0.6300	0.6500	0.6200	0.6400	+1.587%	292,660	+15.625%
2024-07-04	0.6200	0.6300	0.6100	0.6300	+1.613%	83,226	+17.460%
2024-07-03	0.6100	0.6300	0.6000	0.6200	+3.333%	126,914	+19.355%
2024-07-02	0.5700	0.6100	0.5700	0.6000	+7.143%	183,316	+23.333%
2024-06-28	0.5600	0.5700	0.5500	0.5600	+3.704%	332,556	+32.143%
2024-06-27	0.5600	0.5600	0.5400	0.5400	-3.571%	56,540	+37.037%
2024-06-26	0.5400	0.5600	0.5400	0.5600	+1.818%	34,465	+32.143%
2024-06-25	0.5800	0.5800	0.5500	0.5500	-3.509%	72,009	+34.545%
2024-06-24	0.5300	0.5800	0.5300	0.5700	+7.547%	424,696	+29.825%
2024-06-21	0.5100	0.5300	0.4600	0.5300	+3.922%	405,575	+39.623%
2024-06-20	0.5200	0.5300	0.4900	0.5100	-1.923%	254,545	+45.098%
2024-06-19	0.5300	0.5300	0.5200	0.5200	-1.887%	103,430	+42.308%
2024-06-18	0.5200	0.5300	0.5200	0.5300	+1.923%	265,420	+39.623%
2024-06-17	0.5600	0.5600	0.5200	0.5200	-7.143%	182,427	+42.308%
2024-06-14	0.5300	0.5800	0.5300	0.5600	+7.692%	250,206	+32.143%
2024-06-13	0.5600	0.5600	0.5100	0.5200	-8.772%	339,447	+42.308%
2024-06-12	0.5900	0.6000	0.5700	0.5700	-3.390%	100,850	+29.825%
2024-06-11	0.6000	0.6000	0.5600	0.5900	0.000%	461,409	+25.424%
2024-06-10	0.6000	0.6500	0.5900	0.5900	-6.349%	271,876	+25.424%
2024-06-07	0.6400	0.6500	0.6200	0.6300	-1.563%	124,892	+17.460%
2024-06-06	0.6800	0.6800	0.6400	0.6400	-4.478%	86,005	+15.625%
2024-06-05	0.6500	0.6700	0.6400	0.6700	+3.077%	52,744	+10.448%
2024-06-04	0.6800	0.6800	0.6400	0.6500	-2.985%	119,572	+13.846%
2024-06-03	0.7000	0.7000	0.6700	0.6700	-1.471%	52,462	+10.448%
2024-05-31	0.6700	0.7100	0.6500	0.6800	+3.030%	112,099	+8.824%
2024-05-30	0.6800	0.6800	0.6600	0.6600	-1.493%	129,351	+12.121%
2024-05-29	0.7200	0.7200	0.6500	0.6700	-6.944%	178,602	+10.448%
2024-05-28	0.7000	0.7200	0.6900	0.7200	+5.882%	31,937	+2.778%
2024-05-27	0.7000	0.7000	0.6700	0.6800	0.000%	30,495	+8.824%
2024-05-24	0.6800	0.7100	0.6700	0.6800	+1.493%	27,415	+8.824%
2024-05-23	0.6600	0.6800	0.6400	0.6700	+3.077%	77,110	+10.448%
2024-05-22	0.7000	0.7000	0.6300	0.6500	-7.143%	323,229	+13.846%
2024-05-21	0.7300	0.7300	0.6900	0.7000	-1.408%	133,188	+5.714%
2024-05-17	0.7700	0.7800	0.6700	0.7100	-5.333%	441,218	+4.225%
2024-05-16	0.7100	0.7700	0.7100	0.7500	+5.634%	518,361	-1.333%
2024-05-15	0.6900	0.7200	0.6900	0.7100	+2.899%	424,891	+4.225%
2024-05-14	0.6400	0.7000	0.6400	0.6900	+9.524%	393,868	+7.246%
2024-05-13	0.6100	0.6300	0.5900	0.6300	+5.000%	150,241	+17.460%
2024-05-10	0.6100	0.6100	0.5900	0.6000	-1.639%	163,363	+23.333%
2024-05-09	0.5800	0.6200	0.5600	0.6100	+8.929%	163,966	+21.311%
2024-05-08	0.6100	0.6500	0.5600	0.5600	-6.667%	368,690	+32.143%
2024-05-07	0.5200	0.6100	0.5000	0.6000	+11.111%	585,196	+23.333%
2024-05-06	0.5000	0.5400	0.4900	0.5400	+8.000%	250,086	+37.037%
2024-05-02	0.4700	0.5300	0.4700	0.5000	+6.383%	729,240	+48.000%
2024-05-01	0.3900	0.4700	0.3900	0.4700	+20.513%	531,401	+57.447%
2024-04-30	0.3900	0.3900	0.3800	0.3900	0.000%	318,529	+89.744%
2024-04-29	0.4000	0.4000	0.3800	0.3900	-2.500%	467,988	+89.744%
2024-04-26	0.4000	0.4000	0.3900	0.4000	+2.564%	97,028	+85.000%
2024-04-25	0.3900	0.4000	0.3900	0.3900	0.000%	119,369	+89.744%
2024-04-24	0.3900	0.4000	0.3800	0.3900	0.000%	326,025	+89.744%
2024-04-23	0.3900	0.3900	0.3900	0.3900	0.000%	105,000	+89.744%
2024-04-22	0.4000	0.4100	0.3800	0.3900	-2.500%	231,800	+89.744%
2024-04-19	0.3900	0.4000	0.3900	0.4000	+3.896%	49,899	+85.000%
2024-04-18	0.4000	0.4050	0.3850	0.3850	-3.750%	70,263	+92.208%
2024-04-17	0.4000	0.4000	0.3900	0.4000	0.000%	388,805	+85.000%
2024-04-16	0.3900	0.4000	0.3780	0.4000	+5.263%	221,806	+85.000%
2024-04-15	0.3900	0.3950	0.3750	0.3800	0.000%	293,106	+94.737%
2024-04-12	0.4000	0.4100	0.3800	0.3800	-2.564%	194,137	+94.737%
2024-04-11	0.4150	0.4150	0.3900	0.3900	-4.878%	692,120	+89.744%
2024-04-10	0.4100	0.4300	0.4050	0.4100	0.000%	179,559	+80.488%
2024-04-09	0.4300	0.4300	0.3950	0.4100	-4.651%	309,433	+80.488%
2024-04-08	0.4350	0.4380	0.4250	0.4300	0.000%	378,919	+72.093%
2024-04-05	0.4500	0.4550	0.4250	0.4300	-2.273%	239,651	+72.093%
2024-04-04	0.4150	0.4400	0.4100	0.4400	+12.821%	460,456	+68.182%
2024-04-02	0.3850	0.3950	0.3850	0.3900	0.000%	38,970	+89.744%
2024-04-01	0.3950	0.4000	0.3900	0.3900	-1.266%	91,729	+89.744%
2024-03-28	0.4000	0.4000	0.3950	0.3950	-1.250%	158,750	+87.342%
2024-03-27	0.4100	0.4100	0.3950	0.4000	-1.235%	154,885	+85.000%
2024-03-26	0.4100	0.4150	0.4000	0.4050	-2.410%	59,787	+82.716%
2024-03-25	0.4150	0.4200	0.4000	0.4150	-1.190%	292,932	+78.313%
2024-03-22	0.4150	0.4250	0.4150	0.4200	+3.704%	20,027	+76.190%
2024-03-21	0.4350	0.4350	0.4050	0.4050	-5.814%	170,407	+82.716%
2024-03-20	0.4500	0.4500	0.4200	0.4300	-3.371%	207,133	+72.093%
2024-03-19	0.4350	0.4450	0.4300	0.4450	+1.136%	51,060	+66.292%
2024-03-15	0.4400	0.4500	0.4300	0.4400	+2.326%	97,819	+68.182%
2024-03-14	0.4500	0.4500	0.4250	0.4300	-4.444%	115,913	+72.093%
2024-03-13	0.4450	0.4550	0.4450	0.4500	+1.124%	130,973	+64.444%
2024-03-12	0.4500	0.4650	0.4400	0.4450	-2.198%	1,135,614	+66.292%
2024-03-11	0.4800	0.4900	0.4550	0.4550	-8.081%	126,600	+62.637%
2024-03-06	0.4900	0.5000	0.4900	0.4950	0.000%	159,310	+49.495%
2024-03-05	0.4900	0.5030	0.4800	0.4950	+1.020%	160,075	+49.495%
2024-03-04	0.5000	0.5000	0.4700	0.4900	0.000%	195,200	+51.020%
2024-03-01	0.4800	0.5100	0.4750	0.4900	+2.083%	209,976	+51.020%
2024-02-29	0.4700	0.4850	0.4650	0.4800	+3.226%	2,092,164	+54.167%
2024-02-28	0.4900	0.4900	0.4650	0.4650	-4.124%	112,582	+59.140%
2024-02-27	0.5100	0.5100	0.4600	0.4850	-4.902%	164,609	+52.577%
2024-02-26	0.5100	0.5300	0.5000	0.5100	+2.000%	372,004	+45.098%
2024-02-23	0.4700	0.5000	0.4700	0.5000	+4.167%	294,179	+48.000%
2024-02-22	0.4300	0.4800	0.4300	0.4800	+14.286%	296,623	+54.167%
2024-02-21	0.4100	0.4480	0.3900	0.4200	+5.000%	533,750	+76.190%
2024-02-20	0.4000	0.4030	0.3950	0.4000	+2.564%	87,118	+85.000%
2024-02-16	0.4100	0.4100	0.3850	0.3900	-4.878%	151,317	+89.744%
2024-02-15	0.4000	0.4200	0.4000	0.4100	+3.797%	57,463	+80.488%
2024-02-14	0.3900	0.4000	0.3850	0.3950	+1.282%	139,400	+87.342%
2024-02-13	0.4000	0.4000	0.3750	0.3900	-2.500%	108,139	+89.744%
2024-02-12	0.4000	0.4050	0.3900	0.4000	0.000%	182,041	+85.000%
2024-02-09	0.4000	0.4000	0.3950	0.4000	0.000%	97,470	+85.000%
2024-02-08	0.4000	0.4000	0.4000	0.4000	-2.439%	110,897	+85.000%
2024-02-07	0.4100	0.4150	0.4100	0.4100	+2.500%	15,205	+80.488%
2024-02-06	0.4000	0.4000	0.3900	0.4000	0.000%	173,322	+85.000%
2024-02-05	0.4200	0.4200	0.4000	0.4000	-3.614%	75,832	+85.000%
2024-02-02	0.4100	0.4250	0.4000	0.4150	-1.190%	62,993	+78.313%
2024-02-01	0.4400	0.4400	0.4100	0.4200	-2.326%	59,273	+76.190%
2024-01-31	0.4600	0.4600	0.4300	0.4300	-4.444%	132,933	+72.093%
2024-01-30	0.4550	0.4600	0.4500	0.4500	-1.099%	94,299	+64.444%
2024-01-29	0.4550	0.4550	0.4400	0.4550	0.000%	108,666	+62.637%
2024-01-26	0.4600	0.4600	0.4450	0.4550	+1.111%	44,050	+62.637%
2024-01-25	0.4300	0.4650	0.4300	0.4500	+4.651%	108,588	+64.444%
2024-01-24	0.4200	0.4300	0.4100	0.4300	+2.381%	64,480	+72.093%
2024-01-23	0.4200	0.4350	0.4100	0.4200	+3.704%	135,777	+76.190%
2024-01-22	0.4250	0.4250	0.4050	0.4050	-3.571%	105,690	+82.716%
2024-01-19	0.4350	0.4350	0.4150	0.4200	-5.618%	107,896	+76.190%
2024-01-18	0.4300	0.4450	0.4200	0.4450	+4.706%	164,569	+66.292%
2024-01-17	0.4450	0.4450	0.4250	0.4250	-4.494%	83,976	+74.118%
2024-01-16	0.4400	0.4500	0.4350	0.4450	+2.299%	162,076	+66.292%
2024-01-15	0.4450	0.4500	0.4350	0.4350	-3.333%	25,050	+70.115%
2024-01-12	0.4450	0.4500	0.4400	0.4500	+5.882%	96,898	+64.444%
2024-01-11	0.4600	0.4600	0.4250	0.4250	-6.593%	108,251	+74.118%
2024-01-10	0.4850	0.4850	0.4500	0.4550	-4.211%	123,900	+62.637%
2024-01-09	0.4800	0.4850	0.4650	0.4750	-1.042%	53,538	+55.789%
2024-01-08	0.5000	0.5000	0.4600	0.4800	-1.031%	58,984	+54.167%
2024-01-05	0.5200	0.5300	0.4850	0.4850	-6.731%	198,133	+52.577%
2024-01-04	0.5500	0.5500	0.5100	0.5200	-7.143%	138,216	+42.308%
2024-01-03	0.5500	0.5600	0.5300	0.5600	+3.704%	200,105	+32.143%
2024-01-02	0.5800	0.5900	0.5400	0.5400	-6.897%	161,525	+37.037%
2023-12-29	0.5800	0.5800	0.5600	0.5800	+1.754%	71,054	+27.586%
2023-12-28	0.5600	0.5700	0.5600	0.5700	+1.786%	23,227	+29.825%
2023-12-27	0.5100	0.6100	0.5100	0.5600	+12.000%	213,836	+32.143%
2023-12-22	0.4750	0.5000	0.4700	0.5000	+7.527%	232,291	+48.000%
2023-12-21	0.4550	0.4650	0.4400	0.4650	+4.494%	301,238	+59.140%
2023-12-20	0.4450	0.4650	0.4400	0.4450	0.000%	104,482	+66.292%
2023-12-19	0.4300	0.4650	0.4300	0.4450	+3.488%	170,201	+66.292%
2023-12-18	0.4450	0.4450	0.4150	0.4300	-4.444%	340,105	+72.093%
2023-12-15	0.4200	0.4500	0.4150	0.4500	+8.434%	253,985	+64.444%
2023-12-14	0.4000	0.4250	0.4000	0.4150	+6.410%	72,823	+78.313%
2023-12-13	0.4100	0.4100	0.3900	0.3900	-3.704%	97,149	+89.744%
2023-12-12	0.4200	0.4200	0.4000	0.4050	-1.220%	75,522	+82.716%
2023-12-11	0.4100	0.4200	0.3900	0.4100	-1.205%	124,867	+80.488%
2023-12-08	0.4000	0.4250	0.3900	0.4150	+5.063%	181,305	+78.313%
2023-12-07	0.4200	0.4200	0.3900	0.3950	-3.659%	106,748	+87.342%
2023-12-06	0.4150	0.4400	0.4000	0.4100	+1.235%	168,806	+80.488%
2023-12-05	0.4200	0.4200	0.4000	0.4050	0.000%	71,620	+82.716%
2023-12-04	0.4200	0.4300	0.4000	0.4050	-2.410%	72,861	+82.716%
2023-12-01	0.4350	0.4500	0.4100	0.4150	-4.598%	227,350	+78.313%
2023-11-30	0.4000	0.4500	0.4000	0.4350	+8.750%	231,109	+70.115%
2023-11-29	0.3700	0.4000	0.3550	0.4000	+8.108%	88,510	+85.000%
2023-11-28	0.3600	0.3700	0.3450	0.3700	+1.370%	88,200	+100.000%
2023-11-27	0.3650	0.3700	0.3450	0.3650	+1.389%	70,519	+102.740%
2023-11-24	0.3500	0.3600	0.3400	0.3600	+1.408%	58,903	+105.556%
2023-11-23	0.3750	0.3900	0.3500	0.3550	-2.740%	81,253	+108.451%
2023-11-22	0.3100	0.3800	0.3100	0.3650	+15.873%	222,769	+102.740%
2023-11-21	0.3050	0.3150	0.2900	0.3150	+8.621%	254,241	+134.921%
2023-11-20	0.2950	0.3050	0.2900	0.2900	-1.695%	152,477	+155.172%
2023-11-17	0.3050	0.3100	0.2950	0.2950	-3.279%	179,205	+150.847%
2023-11-16	0.3150	0.3150	0.3050	0.3050	0.000%	41,958	+142.623%
2023-11-15	0.3200	0.3200	0.3000	0.3050	-4.688%	264,760	+142.623%
2023-11-14	0.3300	0.3300	0.3150	0.3200	+1.587%	43,927	+131.250%
2023-11-13	0.3200	0.3400	0.2900	0.3150	0.000%	190,782	+134.921%
2023-11-10	0.3150	0.3150	0.3000	0.3150	+1.613%	80,650	+134.921%
2023-11-09	0.2900	0.3150	0.2900	0.3100	+8.772%	346,588	+138.710%
2023-11-08	0.2950	0.2950	0.2800	0.2850	-3.390%	129,620	+159.649%
2023-11-07	0.3050	0.3100	0.2900	0.2950	-3.279%	132,484	+150.847%
2023-11-06	0.3300	0.3300	0.2900	0.3050	-3.175%	139,675	+142.623%
2023-11-03	0.2700	0.3300	0.2700	0.3150	+18.868%	512,547	+134.921%
2023-11-02	0.2750	0.2750	0.2600	0.2650	-1.852%	69,217	+179.245%
2023-11-01	0.2600	0.2800	0.2600	0.2700	+5.882%	197,815	+174.074%
2023-10-31	0.2700	0.2750	0.2550	0.2550	-5.556%	188,960	+190.196%
2023-10-30	0.2850	0.2850	0.2700	0.2700	-6.897%	140,301	+174.074%
2023-10-27	0.2950	0.2950	0.2750	0.2900	0.000%	372,314	+155.172%
2023-10-26	0.2900	0.3000	0.2800	0.2900	-3.333%	260,669	+155.172%
2023-10-25	0.3200	0.3200	0.3000	0.3000	-6.250%	187,064	+146.667%
2023-10-24	0.3400	0.3400	0.3050	0.3200	-4.478%	145,237	+131.250%
2023-10-23	0.3300	0.3400	0.3200	0.3350	+1.515%	80,180	+120.896%
2023-10-20	0.3400	0.3400	0.3200	0.3300	-2.941%	148,770	+124.242%
2023-10-19	0.3600	0.3650	0.3350	0.3400	-1.449%	227,900	+117.647%
2023-10-18	0.3400	0.3600	0.3400	0.3450	+2.985%	440,266	+114.493%
2023-10-17	0.3350	0.3350	0.3350	0.3350	+1.515%	95,300	+120.896%
2023-10-16	0.3300	0.3350	0.3250	0.3300	-1.493%	220,739	+124.242%
2023-10-13	0.3400	0.3400	0.3300	0.3350	-1.471%	114,500	+120.896%
2023-10-12	0.3400	0.3450	0.3350	0.3400	-1.449%	30,525	+117.647%
2023-10-11	0.3500	0.3500	0.3400	0.3450	+4.545%	80,735	+114.493%
2023-10-10	0.3400	0.3550	0.3300	0.3300	-2.941%	151,744	+124.242%
2023-10-06	0.3450	0.3450	0.3300	0.3400	0.000%	375,410	+117.647%
2023-10-05	0.3400	0.3400	0.3400	0.3400	+1.493%	88,998	+117.647%
2023-10-04	0.3450	0.3500	0.3350	0.3350	-2.899%	45,800	+120.896%
2023-10-03	0.3350	0.3700	0.3300	0.3450	-1.429%	95,157	+114.493%
2023-10-02	0.3450	0.3500	0.3250	0.3500	+1.449%	179,628	+111.429%
2023-09-29	0.3450	0.3600	0.3150	0.3450	0.000%	736,053	+114.493%
2023-09-28	0.3500	0.3500	0.3300	0.3450	+1.471%	306,817	+114.493%
2023-09-27	0.3450	0.3450	0.3350	0.3400	0.000%	221,515	+117.647%
2023-09-26	0.3650	0.3650	0.3350	0.3400	-4.225%	295,610	+117.647%
2023-09-25	0.3700	0.3700	0.3550	0.3550	0.000%	134,863	+108.451%
2023-09-22	0.4000	0.4000	0.3550	0.3550	-11.250%	453,200	+108.451%
2023-09-21	0.3900	0.4000	0.3900	0.4000	0.000%	69,545	+85.000%
2023-09-20	0.4050	0.4050	0.3900	0.4000	0.000%	253,510	+85.000%
2023-09-19	0.4100	0.4100	0.4000	0.4000	-2.439%	216,849	+85.000%
2023-09-18	0.4200	0.4250	0.4100	0.4100	-1.205%	83,500	+80.488%
2023-09-15	0.4200	0.4200	0.4050	0.4150	+1.220%	54,854	+78.313%
2023-09-14	0.4200	0.4200	0.4050	0.4100	0.000%	74,000	+80.488%
2023-09-13	0.4400	0.4400	0.4100	0.4100	-3.529%	383,275	+80.488%
2023-09-12	0.4200	0.4250	0.4000	0.4250	+1.190%	252,700	+74.118%
2023-09-11	0.4250	0.4250	0.4050	0.4200	-1.176%	183,168	+76.190%
2023-09-08	0.4250	0.4350	0.4200	0.4250	0.000%	101,045	+74.118%
2023-09-07	0.4500	0.4500	0.4150	0.4250	-2.299%	57,125	+74.118%
2023-09-06	0.4600	0.4600	0.4250	0.4350	-4.396%	61,250	+70.115%
2023-09-05	0.4600	0.4730	0.4450	0.4550	-2.151%	173,802	+62.637%
2023-09-01	0.4200	0.4730	0.4150	0.4650	+13.415%	364,415	+59.140%
2023-08-31	0.4100	0.4300	0.4100	0.4100	0.000%	94,973	+80.488%
2023-08-30	0.4200	0.4200	0.4050	0.4100	-1.205%	45,287	+80.488%
2023-08-29	0.4200	0.4500	0.4050	0.4150	0.000%	79,050	+78.313%
2023-08-28	0.4250	0.4250	0.4050	0.4150	-1.190%	44,962	+78.313%
2023-08-25	0.4200	0.4250	0.4100	0.4200	+1.205%	31,660	+76.190%
2023-08-24	0.4250	0.4400	0.4100	0.4150	-4.598%	123,900	+78.313%
2023-08-23	0.4500	0.4600	0.4300	0.4350	-3.333%	189,114	+70.115%
2023-08-22	0.4650	0.4800	0.4450	0.4500	-3.226%	810,846	+64.444%
2023-08-21	0.4800	0.4950	0.4600	0.4650	0.000%	208,934	+59.140%
2023-08-18	0.4850	0.4850	0.4550	0.4650	-4.124%	189,285	+59.140%
2023-08-17	0.4700	0.5100	0.4700	0.4850	+3.191%	870,850	+52.577%
2023-08-16	0.4850	0.5000	0.4700	0.4700	-2.083%	655,880	+57.447%
2023-08-15	0.5200	0.5200	0.4800	0.4800	-5.882%	1,290,152	+54.167%
2023-08-14	0.4650	0.5300	0.4600	0.5100	+13.333%	882,738	+45.098%
2023-08-11	0.4100	0.4700	0.4100	0.4500	+11.111%	669,014	+64.444%
2023-08-10	0.4200	0.4200	0.4050	0.4050	-2.410%	208,065	+82.716%
2023-08-09	0.4000	0.4200	0.4000	0.4150	+6.410%	226,078	+78.313%
2023-08-08	0.4100	0.4150	0.3800	0.3900	-4.878%	193,787	+89.744%
2023-08-04	0.4250	0.4250	0.4100	0.4100	-1.205%	143,365	+80.488%
2023-08-03	0.4050	0.4200	0.4000	0.4150	+3.750%	238,029	+78.313%
2023-08-02	0.4200	0.4200	0.4000	0.4000	-2.439%	239,538	+85.000%
2023-08-01	0.3800	0.4250	0.3700	0.4100	+10.811%	685,757	+80.488%
2023-07-31	0.3800	0.3800	0.3700	0.3700	-2.632%	91,000	+100.000%
2023-07-28	0.3800	0.3850	0.3700	0.3800	+2.703%	196,215	+94.737%
2023-07-27	0.3950	0.4000	0.3700	0.3700	-6.329%	188,880	+100.000%
2023-07-26	0.4050	0.4050	0.3800	0.3950	-3.659%	332,654	+87.342%
2023-07-25	0.3700	0.4300	0.3700	0.4100	+10.811%	729,624	+80.488%
2023-07-24	0.3800	0.3900	0.3650	0.3700	0.000%	126,917	+100.000%
2023-07-21	0.3700	0.3800	0.3650	0.3700	+1.370%	97,150	+100.000%
2023-07-20	0.3500	0.3700	0.3500	0.3650	+2.817%	145,770	+102.740%
2023-07-19	0.3800	0.3800	0.3400	0.3550	-4.054%	213,900	+108.451%
2023-07-18	0.3500	0.3800	0.3500	0.3700	+7.246%	400,387	+100.000%
2023-07-17	0.3600	0.3650	0.3350	0.3450	-2.817%	343,089	+114.493%
2023-07-14	0.3600	0.3650	0.3500	0.3550	-1.389%	122,695	+108.451%
2023-07-13	0.3700	0.3750	0.3580	0.3600	0.000%	450,251	+105.556%
2023-07-12	0.3400	0.3900	0.3400	0.3600	+7.463%	796,618	+105.556%
2023-07-11	0.3400	0.3500	0.3350	0.3350	0.000%	264,868	+120.896%
2023-07-10	0.3350	0.3350	0.3300	0.3350	0.000%	142,332	+120.896%
2023-07-07	0.3250	0.3450	0.3250	0.3350	-1.471%	329,260	+120.896%
2023-07-06	0.3300	0.3400	0.3300	0.3400	+1.493%	63,011	+117.647%
2023-07-05	0.3400	0.3400	0.3250	0.3350	0.000%	171,733	+120.896%
2023-07-04	0.3300	0.3450	0.3200	0.3350	+1.515%	305,847	+120.896%
2023-06-30	0.3450	0.3450	0.3300	0.3300	0.000%	500,059	+124.242%
2023-06-29	0.3450	0.3450	0.3300	0.3300	-4.348%	51,166	+124.242%
2023-06-28	0.3600	0.3600	0.3300	0.3450	-1.429%	144,477	+114.493%
2023-06-27	0.3550	0.3600	0.3450	0.3500	-2.778%	37,960	+111.429%
2023-06-26	0.3400	0.3600	0.3250	0.3600	+9.091%	311,419	+105.556%
2023-06-23	0.3500	0.3500	0.3200	0.3300	-5.172%	466,198	+124.242%
2023-06-22	0.3800	0.3800	0.3450	0.3480	-7.200%	382,300	+112.644%
2023-06-21	0.3950	0.4000	0.3700	0.3750	-6.250%	357,872	+97.333%
2023-06-20	0.3900	0.4000	0.3850	0.4000	+3.896%	457,965	+85.000%
2023-06-19	0.4000	0.4000	0.3800	0.3850	-4.938%	336,058	+92.208%
2023-06-16	0.3850	0.4100	0.3800	0.4050	+3.846%	706,247	+82.716%
2023-06-15	0.3700	0.3900	0.3600	0.3900	+5.405%	464,787	+89.744%
2023-06-14	0.3600	0.3700	0.3450	0.3700	+2.778%	397,213	+100.000%
2023-06-13	0.3600	0.3700	0.3550	0.3600	+1.408%	696,850	+105.556%
2023-06-12	0.3850	0.3850	0.3450	0.3550	-7.792%	422,061	+108.451%
2023-06-09	0.3850	0.4000	0.3750	0.3850	+1.316%	491,020	+92.208%
2023-06-08	0.3950	0.4000	0.3800	0.3800	-1.299%	256,750	+94.737%
2023-06-07	0.3950	0.4000	0.3800	0.3850	-1.282%	348,254	+92.208%
2023-06-06	0.4150	0.4150	0.3900	0.3900	-7.143%	392,480	+89.744%
2023-06-05	0.4000	0.4200	0.3900	0.4200	+12.000%	1,124,098	+76.190%
2023-06-02	0.4000	0.4000	0.3500	0.3750	-19.355%	3,267,617	+97.333%
2023-06-01	0.4500	0.4750	0.4500	0.4650	+5.682%	234,064	+59.140%
2023-05-31	0.4800	0.4800	0.4300	0.4400	-7.368%	606,232	+68.182%
2023-05-30	0.5400	0.5400	0.4750	0.4750	-10.377%	161,592	+55.789%
2023-05-29	0.5300	0.5400	0.5000	0.5300	+1.923%	309,827	+39.623%
2023-05-26	0.4900	0.5400	0.4800	0.5200	+8.333%	967,199	+42.308%
2023-05-25	0.4800	0.5200	0.4650	0.4800	+1.053%	860,991	+54.167%
2023-05-24	0.5300	0.5400	0.4600	0.4750	-10.377%	1,623,013	+55.789%
2023-05-23	0.7100	0.7100	0.4950	0.5300	-24.286%	1,709,453	+39.623%
2023-05-19	0.6800	0.7100	0.6700	0.7000	+1.449%	131,455	+5.714%
2023-05-18	0.7400	0.7400	0.6900	0.6900	-4.167%	205,092	+7.246%
2023-05-17	0.7600	0.7600	0.7100	0.7200	-1.370%	115,400	+2.778%
2023-05-16	0.7500	0.7700	0.7300	0.7300	-1.351%	56,850	+1.370%
2023-05-15	0.7800	0.7800	0.7300	0.7400	-1.333%	157,071	0.000%
2023-05-12	0.7900	0.8100	0.7500	0.7500	-3.846%	198,705	-1.333%
2023-05-11	0.8100	0.8200	0.7700	0.7800	-3.704%	176,441	-5.128%
2023-05-10	0.8600	0.8600	0.8100	0.8100	-5.814%	100,413	-8.642%
2023-05-09	0.8500	0.8900	0.8500	0.8600	+1.176%	109,100	-13.953%
2023-05-08	0.8200	0.8500	0.7900	0.8500	+7.595%	118,134	-12.941%
2023-05-05	0.8100	0.8300	0.7900	0.7900	+1.282%	78,334	-6.329%
2023-05-04	0.7900	0.8000	0.7700	0.7800	+1.299%	137,018	-5.128%
2023-05-03	0.7900	0.8000	0.7700	0.7700	-2.532%	83,948	-3.896%
2023-05-02	0.8400	0.8400	0.7800	0.7900	-4.819%	92,129	-6.329%
2023-05-01	0.8800	0.9200	0.8300	0.8300	-4.598%	290,422	-10.843%
2023-04-28	0.8900	0.9000	0.8600	0.8700	-1.136%	139,580	-14.943%
2023-04-27	0.8200	0.8900	0.8200	0.8800	+7.317%	309,598	-15.909%
2023-04-26	0.8200	0.8600	0.8100	0.8200	+1.235%	71,112	-9.756%
2023-04-25	0.8400	0.8400	0.8100	0.8100	-4.706%	50,572	-8.642%
2023-04-24	0.7600	0.8600	0.7600	0.8500	+11.842%	177,545	-12.941%
2023-04-21	0.7800	0.7900	0.7600	0.7600	-2.564%	130,648	-2.632%
2023-04-20	0.7500	0.8100	0.7500	0.7800	+5.405%	87,001	-5.128%
2023-04-19	0.7500	0.7600	0.7400	0.7400	-2.632%	76,911	0.000%
2023-04-18	0.7700	0.7700	0.7500	0.7600	0.000%	85,660	-2.632%
2023-04-17	0.8000	0.8000	0.7600	0.7600	-2.564%	124,787	-2.632%
2023-04-14	0.8000	0.8000	0.7800	0.7800	0.000%	59,309	-5.128%
2023-04-13	0.7900	0.8200	0.7800	0.7800	0.000%	164,683	-5.128%
2023-04-12	0.8300	0.8300	0.7800	0.7800	-3.704%	150,503	-5.128%
2023-04-11	0.8400	0.8400	0.8100	0.8100	-2.410%	84,415	-8.642%
2023-04-10	0.8500	0.8500	0.8300	0.8300	0.000%	58,260	-10.843%
2023-04-06	0.8900	0.8900	0.8300	0.8300	-4.598%	307,697	-10.843%
2023-04-05	0.9000	0.9300	0.8600	0.8700	-3.333%	267,267	-14.943%
2023-04-04	0.9000	0.9100	0.8800	0.9000	0.000%	172,434	-17.778%
2023-04-03	0.8800	0.9000	0.8500	0.9000	+4.651%	260,154	-17.778%
2023-03-31	0.8900	0.8900	0.8500	0.8600	-1.149%	47,246	-13.953%
2023-03-30	0.8900	0.9000	0.8500	0.8700	0.000%	89,369	-14.943%
2023-03-29	0.9000	0.9100	0.8700	0.8700	-4.396%	65,924	-14.943%
2023-03-28	0.8500	0.9200	0.8500	0.9100	+7.059%	235,105	-18.681%
2023-03-27	0.8400	0.8600	0.8400	0.8500	+2.410%	122,678	-12.941%
2023-03-24	0.8700	0.8700	0.8200	0.8300	-2.353%	122,204	-10.843%
2023-03-23	0.9200	0.9200	0.8500	0.8500	-5.556%	233,452	-12.941%
2023-03-22	0.9100	0.9100	0.8600	0.9000	+1.124%	131,422	-17.778%
2023-03-21	0.9500	0.9600	0.8900	0.8900	-5.319%	120,091	-16.854%
2023-03-20	0.9800	0.9900	0.9400	0.9400	-6.000%	218,019	-21.277%
2023-03-17	0.9500	1.0000	0.9500	1.0000	+7.527%	238,064	-26.000%
2023-03-16	0.9000	0.9600	0.8900	0.9300	+4.494%	90,631	-20.430%
2023-03-15	0.9400	0.9400	0.8900	0.8900	-6.316%	154,573	-16.854%
2023-03-14	0.8600	0.9600	0.8600	0.9500	+7.955%	521,987	-22.105%
2023-03-13	0.9100	0.9200	0.8700	0.8800	-5.376%	93,386	-15.909%
2023-03-10	0.9000	0.9500	0.8800	0.9300	0.000%	124,554	-20.430%
2023-03-09	0.8900	0.9500	0.8700	0.9300	+5.682%	94,868	-20.430%
2023-03-08	0.9000	0.9000	0.8700	0.8800	-2.222%	93,858	-15.909%
2023-03-07	0.9500	0.9500	0.8900	0.9000	-5.263%	74,921	-17.778%
2023-03-06	0.9400	0.9600	0.9200	0.9500	+2.151%	62,480	-22.105%
2023-03-03	0.9600	0.9900	0.9300	0.9300	-1.064%	98,765	-20.430%
2023-03-02	0.9900	1.0300	0.9100	0.9400	+5.618%	544,889	-21.277%
2023-03-01	0.9300	0.9300	0.8600	0.8900	-1.111%	115,281	-16.854%
2023-02-28	0.9200	0.9300	0.8800	0.9000	-3.226%	109,258	-17.778%
2023-02-27	0.9200	0.9900	0.9200	0.9300	+1.087%	252,165	-20.430%
2023-02-24	0.8300	0.9600	0.8200	0.9200	+6.977%	444,261	-19.565%
2023-02-23	0.8000	0.8700	0.7500	0.8600	+8.861%	387,682	-13.953%
2023-02-22	0.7800	0.8200	0.7700	0.7900	+2.597%	259,663	-6.329%
2023-02-21	0.7700	0.7900	0.7500	0.7700	+4.054%	205,894	-3.896%
2023-02-17	0.7500	0.7600	0.7300	0.7400	0.000%	71,940	0.000%
2023-02-16	0.7600	0.7600	0.7300	0.7400	-1.333%	52,700	0.000%
2023-02-15	0.7500	0.7500	0.7500	0.7500	0.000%	33,600	-1.333%
2023-02-14	0.7500	0.7700	0.7400	0.7500	+1.351%	99,850	-1.333%
2023-02-13	0.7600	0.7600	0.7300	0.7400	0.000%	75,028	0.000%
2023-02-10	0.7600	0.7600	0.7200	0.7400	-1.333%	78,887	0.000%
2023-02-09	0.7600	0.7900	0.7500	0.7500	-1.316%	119,700	-1.333%
2023-02-08	0.7400	0.7800	0.7400	0.7600	+2.703%	64,801	-2.632%
2023-02-07	0.7800	0.7800	0.7200	0.7400	-2.632%	185,860	0.000%

.dark-mode .Rn6zRx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rn6zRx{ color: #333333; background-color: white; border: 2px solid #333333; }EMOEMERITA RESOURCES CORPstock CVE

EMO
EMERITA RESOURCES CORP
stock CVE