Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.465	0.465	0.460	0.460	0.460	2,000
2022-12-20	0.490	0.490	0.490	0.490	0.490	3,000
2022-12-19	0.510	0.510	0.500	0.500	0.500	3,252
2022-12-16	0.520	0.520	0.520	0.520	0.520	0
2022-12-15	0.520	0.520	0.520	0.520	0.520	4,500
2022-12-14	0.520	0.540	0.520	0.540	0.540	6,000
2022-12-13	0.530	0.530	0.490	0.510	0.510	16,000
2022-12-12	0.560	0.560	0.560	0.560	0.560	0
2022-12-09	0.560	0.560	0.560	0.560	0.560	2,600
2022-12-08	0.530	0.600	0.530	0.550	0.550	82,000
2022-12-07	0.460	0.530	0.450	0.530	0.530	31,000
2022-12-06	0.460	0.460	0.460	0.460	0.460	3,500
2022-12-05	0.480	0.480	0.465	0.465	0.465	24,500
2022-12-02	0.540	0.540	0.480	0.480	0.480	8,000
2022-12-01	0.500	0.550	0.480	0.550	0.550	33,700
2022-11-30	0.510	0.510	0.470	0.495	0.495	12,900
2022-11-29	0.500	0.510	0.500	0.510	0.510	10,360
2022-11-28	0.510	0.510	0.495	0.495	0.495	9,266
2022-11-25	0.510	0.520	0.510	0.520	0.520	1,000
2022-11-24	0.485	0.485	0.485	0.485	0.485	0
2022-11-23	0.485	0.485	0.485	0.485	0.485	0
2022-11-22	0.485	0.485	0.485	0.485	0.485	0
2022-11-21	0.485	0.485	0.485	0.485	0.485	0
2022-11-18	0.485	0.485	0.485	0.485	0.485	0
2022-11-17	0.485	0.485	0.485	0.485	0.485	0
2022-11-16	0.480	0.485	0.480	0.485	0.485	7,000
2022-11-15	0.530	0.530	0.455	0.455	0.455	2,500
2022-11-14	0.550	0.550	0.510	0.510	0.510	10,500
2022-11-11	0.500	0.500	0.500	0.500	0.500	0
2022-11-10	0.495	0.500	0.495	0.500	0.500	7,000
2022-11-09	0.475	0.530	0.470	0.530	0.530	12,500
2022-11-08	0.450	0.480	0.450	0.480	0.480	41,500
2022-11-07	0.450	0.450	0.450	0.450	0.450	0
2022-11-04	0.430	0.450	0.400	0.450	0.450	31,500
2022-11-03	0.420	0.430	0.400	0.430	0.430	18,550
2022-11-02	0.420	0.420	0.420	0.420	0.420	1,000
2022-11-01	0.395	0.420	0.370	0.420	0.420	14,000
2022-10-31	0.400	0.400	0.400	0.400	0.400	0
2022-10-28	0.400	0.400	0.400	0.400	0.400	600
2022-10-27	0.425	0.425	0.425	0.425	0.425	26,500
2022-10-26	0.400	0.400	0.400	0.400	0.400	0
2022-10-25	0.400	0.400	0.400	0.400	0.400	0
2022-10-24	0.400	0.400	0.400	0.400	0.400	0
2022-10-21	0.420	0.420	0.380	0.400	0.400	28,007
2022-10-20	0.420	0.420	0.420	0.420	0.420	9,500
2022-10-19	0.390	0.390	0.390	0.390	0.390	0
2022-10-18	0.390	0.390	0.390	0.390	0.390	0
2022-10-17	0.410	0.410	0.390	0.390	0.390	8,000
2022-10-14	0.430	0.430	0.430	0.430	0.430	0
2022-10-13	0.430	0.430	0.430	0.430	0.430	0
2022-10-12	0.430	0.430	0.430	0.430	0.430	0
2022-10-11	0.430	0.430	0.430	0.430	0.430	0
2022-10-07	0.400	0.430	0.400	0.430	0.430	26,600
2022-10-06	0.400	0.400	0.400	0.400	0.400	8,000
2022-10-05	0.455	0.460	0.455	0.460	0.460	3,500
2022-10-04	0.420	0.420	0.420	0.420	0.420	0
2022-10-03	0.420	0.420	0.420	0.420	0.420	16,000
2022-09-30	0.430	0.430	0.420	0.420	0.420	9,000
2022-09-29	0.460	0.460	0.460	0.460	0.460	0
2022-09-28	0.420	0.460	0.420	0.460	0.460	1,000

← NewerPage 17 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.