Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.440	0.440	0.340	0.340	0.340	12,500
2023-03-20	0.425	0.480	0.425	0.480	0.480	16,746
2023-03-17	0.400	0.430	0.400	0.430	0.430	8,200
2023-03-16	0.400	0.400	0.400	0.400	0.400	3,500
2023-03-15	0.355	0.360	0.355	0.360	0.360	2,000
2023-03-14	0.430	0.430	0.430	0.430	0.430	0
2023-03-13	0.400	0.430	0.400	0.430	0.430	10,000
2023-03-10	0.400	0.400	0.400	0.400	0.400	3,000
2023-03-09	0.355	0.415	0.355	0.415	0.415	6,400
2023-03-08	0.325	0.330	0.285	0.285	0.285	10,500
2023-03-07	0.350	0.350	0.315	0.315	0.315	11,600
2023-03-06	0.360	0.360	0.360	0.360	0.360	0
2023-03-03	0.370	0.370	0.360	0.360	0.360	11,500
2023-03-02	0.420	0.420	0.420	0.420	0.420	0
2023-03-01	0.420	0.420	0.420	0.420	0.420	0
2023-02-28	0.420	0.420	0.420	0.420	0.420	0
2023-02-27	0.420	0.420	0.420	0.420	0.420	1,000
2023-02-24	0.385	0.385	0.385	0.385	0.385	0
2023-02-23	0.385	0.385	0.385	0.385	0.385	500
2023-02-22	0.370	0.370	0.370	0.370	0.370	0
2023-02-21	0.370	0.370	0.370	0.370	0.370	0
2023-02-17	0.385	0.400	0.370	0.370	0.370	6,000
2023-02-16	0.400	0.400	0.400	0.400	0.400	3,000
2023-02-15	0.380	0.390	0.380	0.385	0.385	38,000
2023-02-14	0.380	0.380	0.380	0.380	0.380	0
2023-02-13	0.380	0.380	0.380	0.380	0.380	0
2023-02-10	0.385	0.385	0.380	0.380	0.380	2,000
2023-02-09	0.405	0.405	0.390	0.390	0.390	5,475
2023-02-08	0.410	0.410	0.410	0.410	0.410	5,555
2023-02-07	0.435	0.435	0.410	0.410	0.410	3,000
2023-02-06	0.420	0.420	0.410	0.410	0.410	25,750
2023-02-03	0.460	0.460	0.460	0.460	0.460	0
2023-02-02	0.460	0.460	0.460	0.460	0.460	0
2023-02-01	0.460	0.460	0.460	0.460	0.460	1,500
2023-01-31	0.460	0.460	0.460	0.460	0.460	10,000
2023-01-30	0.490	0.490	0.490	0.490	0.490	500
2023-01-27	0.485	0.490	0.465	0.465	0.465	6,500
2023-01-26	0.470	0.490	0.470	0.490	0.490	11,500
2023-01-25	0.465	0.470	0.460	0.470	0.470	34,000
2023-01-24	0.435	0.435	0.435	0.435	0.435	10,000
2023-01-23	0.435	0.435	0.435	0.435	0.435	1,264
2023-01-20	0.440	0.440	0.440	0.440	0.440	34,000
2023-01-19	0.435	0.435	0.435	0.435	0.435	10,000
2023-01-18	0.440	0.440	0.435	0.435	0.435	8,555
2023-01-17	0.450	0.450	0.450	0.450	0.450	30,500
2023-01-16	0.425	0.450	0.425	0.450	0.450	15,500
2023-01-13	0.485	0.490	0.460	0.460	0.460	17,500
2023-01-12	0.470	0.480	0.470	0.480	0.480	4,500
2023-01-11	0.495	0.495	0.495	0.495	0.495	0
2023-01-10	0.495	0.495	0.495	0.495	0.495	500
2023-01-09	0.495	0.500	0.495	0.500	0.500	2,500
2023-01-06	0.450	0.450	0.450	0.450	0.450	0
2023-01-05	0.450	0.450	0.450	0.450	0.450	3,000
2023-01-04	0.455	0.480	0.450	0.480	0.480	34,900
2023-01-03	0.440	0.440	0.440	0.440	0.440	0
2022-12-30	0.455	0.455	0.440	0.440	0.440	34,500
2022-12-29	0.475	0.475	0.440	0.440	0.440	55,345
2022-12-28	0.460	0.520	0.460	0.520	0.520	6,000
2022-12-23	0.460	0.460	0.460	0.460	0.460	0
2022-12-22	0.485	0.485	0.460	0.460	0.460	5,000

← NewerPage 16 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.