Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.275	0.275	0.275	0.275	0.275	11,100
2024-05-29	0.300	0.300	0.300	0.300	0.300	0
2024-05-28	0.300	0.300	0.300	0.300	0.300	0
2024-05-27	0.300	0.300	0.300	0.300	0.300	0
2024-05-24	0.300	0.300	0.300	0.300	0.300	0
2024-05-23	0.275	0.300	0.275	0.300	0.300	9,500
2024-05-22	0.250	0.250	0.250	0.250	0.250	0
2024-05-21	0.255	0.255	0.250	0.250	0.250	31,000
2024-05-17	0.250	0.250	0.250	0.250	0.250	0
2024-05-16	0.280	0.280	0.250	0.250	0.250	153,611
2024-05-15	0.280	0.290	0.280	0.290	0.290	17,000
2024-05-14	0.280	0.280	0.270	0.280	0.280	21,500
2024-05-13	0.320	0.320	0.280	0.280	0.280	28,562
2024-05-10	0.290	0.320	0.290	0.320	0.320	54,500
2024-05-09	0.290	0.290	0.290	0.290	0.290	0
2024-05-08	0.290	0.290	0.290	0.290	0.290	0
2024-05-07	0.300	0.300	0.280	0.290	0.290	65,286
2024-05-06	0.310	0.310	0.290	0.290	0.290	26,500
2024-05-03	0.315	0.315	0.315	0.315	0.315	20,000
2024-05-02	0.310	0.315	0.300	0.300	0.300	42,500
2024-05-01	0.310	0.320	0.310	0.320	0.320	15,800
2024-04-30	0.290	0.310	0.290	0.310	0.310	8,800
2024-04-29	0.305	0.305	0.300	0.300	0.300	25,400
2024-04-26	0.310	0.310	0.310	0.310	0.310	6,750
2024-04-25	0.310	0.310	0.310	0.310	0.310	10,000
2024-04-24	0.310	0.310	0.310	0.310	0.310	5,000
2024-04-23	0.310	0.320	0.310	0.320	0.320	31,505
2024-04-22	0.315	0.320	0.315	0.320	0.320	47,000
2024-04-19	0.300	0.320	0.300	0.315	0.315	32,000
2024-04-18	0.310	0.320	0.300	0.300	0.300	155,833
2024-04-17	0.310	0.310	0.310	0.310	0.310	0
2024-04-16	0.310	0.310	0.310	0.310	0.310	30,000
2024-04-15	0.310	0.315	0.310	0.310	0.310	33,625
2024-04-12	0.315	0.330	0.310	0.310	0.310	149,000
2024-04-11	0.310	0.310	0.310	0.310	0.310	0
2024-04-10	0.330	0.330	0.310	0.310	0.310	77,000
2024-04-09	0.340	0.340	0.340	0.340	0.340	10,000
2024-04-08	0.340	0.340	0.320	0.330	0.330	165,500
2024-04-05	0.345	0.360	0.335	0.350	0.350	50,000
2024-04-04	0.335	0.350	0.335	0.350	0.350	10,005
2024-04-03	0.325	0.325	0.325	0.325	0.325	44,000
2024-04-02	0.290	0.290	0.290	0.290	0.290	10,000
2024-04-01	0.290	0.290	0.290	0.290	0.290	0
2024-03-28	0.290	0.290	0.290	0.290	0.290	525
2024-03-27	0.290	0.290	0.290	0.290	0.290	0
2024-03-26	0.295	0.295	0.290	0.290	0.290	30,500
2024-03-25	0.290	0.290	0.290	0.290	0.290	5,000
2024-03-22	0.300	0.300	0.300	0.300	0.300	0
2024-03-21	0.305	0.305	0.300	0.300	0.300	22,000
2024-03-20	0.310	0.310	0.300	0.300	0.300	66,500
2024-03-19	0.305	0.325	0.305	0.325	0.325	23,507
2024-03-18	0.300	0.300	0.300	0.300	0.300	20,300
2024-03-15	0.290	0.300	0.290	0.300	0.300	20,000
2024-03-14	0.300	0.300	0.290	0.290	0.290	29,750
2024-03-13	0.270	0.295	0.270	0.295	0.295	105,505
2024-03-12	0.270	0.270	0.270	0.270	0.270	6,000
2024-03-11	0.285	0.300	0.255	0.300	0.300	48,500
2024-03-08	0.230	0.290	0.230	0.290	0.290	39,500
2024-03-07	0.230	0.230	0.230	0.230	0.230	5,000
2024-03-06	0.205	0.205	0.205	0.205	0.205	0

← NewerPage 11 of 21 · 1,255 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.