TSXV, EMO End of Day and Historical Stock Data [Emerita Resources Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, EMO:

22 Aug 2025

LAST: 1.145	CHANGE: 0.04	OPEN: 1.080	HIGH: 1.190	ASK: 0.000	VOLUME: 561.8K
LAST: 1.145	CHG(%): 3.15	PREV: 1.110	LOW: 1.080	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	1.080	1.190	1.080	1.145	561.8K
21 Aug 25	1.040	1.120	1.040	1.110	379.9K
20 Aug 25	1.050	1.060	1.030	1.040	389.4K
19 Aug 25	1.080	1.080	1.020	1.020	586.8K
18 Aug 25	1.130	1.130	1.065	1.070	472.1K
15 Aug 25	1.080	1.120	1.050	1.120	779.5K
14 Aug 25	1.030	1.110	1.000	1.080	1.72M
13 Aug 25	1.050	1.060	1.010	1.030	3.71M
12 Aug 25	1.140	1.150	1.130	1.150	115.7K
11 Aug 25	1.160	1.170	1.115	1.130	295.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	1.08
MA10:	1.09
MA20:	1.15
MA50:	1.27
MA100:	1.23
MA200:	1.19
STO9:	73.53
STO14:	59.52
RSI14:	47.83
WPR14:	-30.56
MTM14:	-0.06
ROC14:	-0.05
ATR:	0.07
Week High:	1.19
Week Low:	1.02
Month High:	1.42
Month Low:	1.00
Year High:	2.00
Year Low:	0.55
Volatility:	3.66

RECENT SPLITS

Date	Ratio
17 May 2019	1-5