Emerita Resources Price Trends

Emerita Resources Corp (EMOTF)

0.5314 -0.03 (-5.80%) USD | OTCM | May 20, 11:15

Price Chart

Historical Price Data

View and export this data back to 2020. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	0.532	0.572	0.5129	0.515	67450.00
May 16, 2024	0.52	0.5665	0.52	0.5641	39121.00
May 15, 2024	0.5164	0.52	0.5075	0.5075	32049.00
May 14, 2024	0.4670	0.5106	0.4670	0.505	27131.00
May 13, 2024	0.44	0.4541	0.44	0.4451	13860.00
May 10, 2024	0.444	0.4450	0.4369	0.4369	83775.00
May 09, 2024	0.4201	0.4472	0.4195	0.44	14614.00
May 08, 2024	0.4422	0.46	0.4136	0.4136	50980.00
May 07, 2024	0.4004	0.428	0.3648	0.428	147158.0
May 06, 2024	0.3642	0.3927	0.3642	0.3915	85757.00
May 03, 2024	0.367	0.3678	0.36	0.3678	88377.00
May 02, 2024	0.3509	0.3808	0.3509	0.367	382952.0
May 01, 2024	0.2834	0.3238	0.2834	0.315	299525.0
Apr 30, 2024	0.283	0.283	0.2762	0.2829	39000.00
Apr 29, 2024	0.2952	0.2952	0.28	0.282	63201.00
Apr 26, 2024	0.2916	0.2921	0.2829	0.29	31753.00
Apr 25, 2024	0.2808	0.2902	0.2808	0.2902	4333.00
Apr 24, 2024	0.2862	0.2905	0.2824	0.2865	47300.00
Apr 23, 2024	0.2827	0.285	0.2812	0.283	12132.00
Apr 22, 2024	0.2995	0.2995	0.2801	0.2801	30110.00
Apr 19, 2024	0.286	0.2899	0.2854	0.2899	37800.00
Apr 18, 2024	0.2885	0.2909	0.2833	0.2843	36800.00
Apr 17, 2024	0.2874	0.2874	0.2818	0.2851	9286.00
Apr 16, 2024	0.28	0.28	0.2749	0.2749	14070.00
Apr 15, 2024	0.27	0.2852	0.27	0.28	10227.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.05

Minimum

Nov 18 2020

3.30

Maximum

Nov 01 2021

0.7971

Average

0.5577

Median

Jan 26 2023

Price Benchmarks

Enertopia Corp	0.0135
Loop Industries Inc	2.75
NioCorp Developments Ltd	2.17
Gold Royalty Corp	2.075
Austin Gold Corp	1.10

Price Related Metrics

Price to Book Value	19.51
Earnings Yield	-12.56%
Market Cap	124.78M