Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.390	0.390	0.390	0.390	0.390	4,500
2023-06-14	0.370	0.370	0.370	0.370	0.370	0
2023-06-13	0.370	0.370	0.370	0.370	0.370	1,500
2023-06-12	0.395	0.395	0.395	0.395	0.395	1,000
2023-06-09	0.360	0.360	0.360	0.360	0.360	0
2023-06-08	0.360	0.360	0.360	0.360	0.360	8,500
2023-06-07	0.280	0.360	0.270	0.320	0.320	75,475
2023-06-06	0.270	0.270	0.270	0.270	0.270	1,500
2023-06-05	0.310	0.310	0.310	0.310	0.310	0
2023-06-02	0.275	0.310	0.275	0.310	0.310	3,500
2023-06-01	0.265	0.265	0.265	0.265	0.265	2,000
2023-05-31	0.300	0.300	0.270	0.270	0.270	3,968
2023-05-30	0.310	0.310	0.310	0.310	0.310	0
2023-05-29	0.310	0.310	0.310	0.310	0.310	0
2023-05-26	0.330	0.330	0.305	0.310	0.310	4,500
2023-05-25	0.360	0.360	0.360	0.360	0.360	0
2023-05-24	0.360	0.360	0.360	0.360	0.360	0
2023-05-23	0.360	0.360	0.360	0.360	0.360	519
2023-05-19	0.385	0.385	0.385	0.385	0.385	0
2023-05-18	0.385	0.385	0.385	0.385	0.385	0
2023-05-17	0.390	0.390	0.385	0.385	0.385	10,500
2023-05-16	0.400	0.400	0.400	0.400	0.400	1,500
2023-05-15	0.400	0.400	0.400	0.400	0.400	0
2023-05-12	0.400	0.400	0.400	0.400	0.400	1,000
2023-05-11	0.310	0.400	0.310	0.400	0.400	3,000
2023-05-10	0.360	0.400	0.345	0.400	0.400	7,500
2023-05-09	0.380	0.385	0.345	0.385	0.385	10,500
2023-05-08	0.395	0.395	0.395	0.395	0.395	0
2023-05-05	0.355	0.395	0.355	0.395	0.395	2,500
2023-05-04	0.330	0.340	0.330	0.340	0.340	5,000
2023-05-03	0.300	0.300	0.300	0.300	0.300	0
2023-05-02	0.340	0.340	0.300	0.300	0.300	133,350
2023-05-01	0.350	0.350	0.350	0.350	0.350	0
2023-04-28	0.350	0.350	0.350	0.350	0.350	0
2023-04-27	0.350	0.350	0.350	0.350	0.350	5,500
2023-04-26	0.385	0.385	0.380	0.380	0.380	7,000
2023-04-25	0.375	0.375	0.375	0.375	0.375	1,000
2023-04-24	0.365	0.475	0.365	0.400	0.400	6,700
2023-04-21	0.340	0.340	0.340	0.340	0.340	12,158
2023-04-20	0.350	0.350	0.350	0.350	0.350	1,000
2023-04-19	0.340	0.340	0.340	0.340	0.340	0
2023-04-18	0.340	0.340	0.340	0.340	0.340	13,595
2023-04-17	0.375	0.375	0.375	0.375	0.375	0
2023-04-14	0.365	0.375	0.365	0.375	0.375	6,500
2023-04-13	0.360	0.360	0.335	0.340	0.340	11,000
2023-04-12	0.370	0.370	0.370	0.370	0.370	1,000
2023-04-11	0.370	0.370	0.370	0.370	0.370	2,500
2023-04-10	0.350	0.350	0.350	0.350	0.350	20,500
2023-04-06	0.345	0.350	0.345	0.350	0.350	32,500
2023-04-05	0.345	0.345	0.345	0.345	0.345	13,000
2023-04-04	0.330	0.330	0.330	0.330	0.330	38,000
2023-04-03	0.330	0.330	0.330	0.330	0.330	12,100
2023-03-31	0.330	0.340	0.320	0.320	0.320	26,168
2023-03-30	0.320	0.320	0.320	0.320	0.320	0
2023-03-29	0.320	0.320	0.320	0.320	0.320	0
2023-03-28	0.320	0.320	0.320	0.320	0.320	0
2023-03-27	0.320	0.320	0.320	0.320	0.320	0
2023-03-24	0.320	0.325	0.320	0.320	0.320	4,800
2023-03-23	0.325	0.350	0.320	0.350	0.350	192,300
2023-03-22	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 15 of 21 · 1,260 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.