Eminent Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.355	0.355	0.350	0.355	0.355	24,000
2026-10-19	0.365	0.365	0.350	0.350	0.350	17,500
2026-10-16	0.355	0.360	0.350	0.360	0.360	64,500
2026-10-15	0.335	0.335	0.315	0.335	0.335	27,500
2026-10-14	0.325	0.325	0.325	0.325	0.325	500
2026-10-13	0.330	0.335	0.320	0.320	0.320	49,967
2026-10-09	0.350	0.360	0.320	0.320	0.320	86,530
2026-10-08	0.350	0.350	0.340	0.340	0.340	10,000
2026-10-07	0.390	0.390	0.340	0.340	0.340	72,402
2026-10-06	0.390	0.390	0.390	0.390	0.390	2,000
2026-10-05	0.410	0.410	0.365	0.380	0.380	63,501
2026-10-02	0.405	0.405	0.370	0.395	0.395	18,505
2026-10-01	0.440	0.440	0.400	0.400	0.400	78,500
2026-09-30	0.420	0.435	0.420	0.435	0.435	27,500
2026-09-29	0.420	0.420	0.405	0.410	0.410	9,500
2026-09-28	0.410	0.410	0.400	0.410	0.410	10,400
2026-09-25	0.415	0.415	0.410	0.410	0.410	8,500
2026-09-24	0.435	0.435	0.410	0.410	0.410	26,541
2026-09-23	0.440	0.440	0.430	0.440	0.440	40,000
2026-09-22	0.440	0.450	0.410	0.440	0.440	16,500
2026-09-21	0.430	0.430	0.430	0.430	0.430	6,850
2026-09-18	0.430	0.430	0.415	0.415	0.415	26,500
2026-09-17	0.490	0.490	0.395	0.420	0.420	160,430
2026-09-16	0.510	0.510	0.485	0.485	0.485	18,800
2026-09-15	0.520	0.540	0.510	0.510	0.510	22,000
2026-09-14	0.485	0.520	0.485	0.520	0.520	9,996
2026-09-11	0.480	0.480	0.465	0.470	0.470	73,000
2026-09-10	0.460	0.470	0.460	0.470	0.470	13,345
2026-09-09	0.470	0.470	0.440	0.465	0.465	31,200
2026-09-08	0.510	0.520	0.455	0.460	0.460	73,000
2026-09-04	0.520	0.520	0.510	0.510	0.510	1,500
2026-09-03	0.530	0.530	0.510	0.520	0.520	14,000
2026-09-02	0.510	0.510	0.510	0.510	0.510	1,001
2026-09-01	0.510	0.520	0.490	0.490	0.490	10,500
2026-08-31	0.510	0.510	0.510	0.510	0.510	7,703
2026-08-28	0.510	0.510	0.510	0.510	0.510	11,521
2026-08-27	0.500	0.510	0.490	0.510	0.510	19,447
2026-08-26	0.540	0.540	0.490	0.490	0.490	26,685
2026-08-25	0.540	0.540	0.540	0.540	0.540	1,000
2026-08-24	0.530	0.540	0.520	0.520	0.520	34,000
2026-08-21	0.530	0.530	0.520	0.520	0.520	17,000
2026-08-20	0.520	0.520	0.510	0.510	0.510	3,000
2026-08-19	0.475	0.520	0.475	0.500	0.500	23,000
2026-08-18	0.485	0.485	0.480	0.480	0.480	1,500
2026-08-17	0.470	0.475	0.460	0.470	0.470	44,000
2026-08-14	0.500	0.500	0.490	0.490	0.490	4,800
2026-08-13	0.500	0.500	0.490	0.490	0.490	6,000
2026-08-12	0.540	0.540	0.520	0.520	0.520	19,503
2026-08-11	0.540	0.540	0.540	0.540	0.540	1,001
2026-08-10	0.530	0.530	0.510	0.520	0.520	18,803
2026-08-07	0.560	0.560	0.540	0.540	0.540	15,590
2026-08-06	0.570	0.570	0.560	0.560	0.560	3,000
2026-08-05	0.530	0.570	0.530	0.560	0.560	11,500
2026-08-04	0.510	0.520	0.500	0.510	0.510	21,500
2026-07-31	0.530	0.530	0.530	0.530	0.530	12,500
2026-07-30	0.480	0.540	0.480	0.520	0.520	28,000
2026-07-29	0.500	0.500	0.480	0.480	0.480	3,566
2026-07-28	0.510	0.510	0.510	0.510	0.510	1,000
2026-07-27	0.495	0.495	0.495	0.495	0.495	2,502
2026-07-24	0.510	0.510	0.480	0.480	0.480	42,000

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.