Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.420	0.420	0.420	0.420	0.420	0
2022-09-26	0.425	0.425	0.420	0.420	0.420	6,000
2022-09-23	0.440	0.440	0.440	0.440	0.440	0
2022-09-22	0.450	0.450	0.440	0.440	0.440	6,000
2022-09-21	0.460	0.460	0.460	0.460	0.460	0
2022-09-20	0.460	0.460	0.460	0.460	0.460	1,500
2022-09-19	0.480	0.480	0.480	0.480	0.480	0
2022-09-16	0.480	0.480	0.460	0.480	0.480	9,000
2022-09-15	0.480	0.480	0.480	0.480	0.480	7,200
2022-09-14	0.450	0.480	0.450	0.480	0.480	12,000
2022-09-13	0.475	0.475	0.475	0.475	0.475	0
2022-09-12	0.475	0.480	0.475	0.475	0.475	10,500
2022-09-09	0.480	0.480	0.480	0.480	0.480	0
2022-09-08	0.470	0.480	0.470	0.480	0.480	35,004
2022-09-07	0.450	0.450	0.450	0.450	0.450	0
2022-09-06	0.440	0.450	0.440	0.450	0.450	5,500
2022-09-02	0.465	0.470	0.465	0.470	0.470	13,000
2022-09-01	0.450	0.450	0.450	0.450	0.450	0
2022-08-31	0.450	0.450	0.450	0.450	0.450	0
2022-08-30	0.450	0.450	0.450	0.450	0.450	0
2022-08-29	0.390	0.450	0.390	0.450	0.450	50,500
2022-08-26	0.410	0.410	0.410	0.410	0.410	0
2022-08-25	0.410	0.410	0.410	0.410	0.410	0
2022-08-24	0.410	0.410	0.410	0.410	0.410	1,500
2022-08-23	0.420	0.440	0.410	0.410	0.410	4,000
2022-08-22	0.400	0.400	0.400	0.400	0.400	10,800
2022-08-19	0.400	0.400	0.400	0.400	0.400	2,500
2022-08-18	0.405	0.405	0.390	0.390	0.390	31,500
2022-08-17	0.435	0.445	0.435	0.445	0.445	15,000
2022-08-16	0.400	0.400	0.400	0.400	0.400	0
2022-08-15	0.400	0.400	0.400	0.400	0.400	0
2022-08-12	0.400	0.400	0.400	0.400	0.400	0
2022-08-11	0.400	0.400	0.400	0.400	0.400	0
2022-08-10	0.400	0.400	0.400	0.400	0.400	0
2022-08-09	0.400	0.400	0.400	0.400	0.400	0
2022-08-08	0.405	0.405	0.400	0.400	0.400	30,500
2022-08-05	0.405	0.405	0.405	0.405	0.405	5,000
2022-08-04	0.420	0.420	0.420	0.420	0.420	0
2022-08-03	0.420	0.420	0.420	0.420	0.420	0
2022-08-02	0.445	0.445	0.420	0.420	0.420	37,500
2022-07-29	0.445	0.445	0.445	0.445	0.445	19,000
2022-07-28	0.425	0.450	0.400	0.400	0.400	31,000
2022-07-27	0.395	0.395	0.395	0.395	0.395	5,000
2022-07-26	0.400	0.400	0.400	0.400	0.400	8,000
2022-07-25	0.395	0.395	0.395	0.395	0.395	2,000
2022-07-22	0.425	0.430	0.410	0.430	0.430	25,527
2022-07-21	0.380	0.380	0.380	0.380	0.380	1,000
2022-07-20	0.380	0.380	0.380	0.380	0.380	0
2022-07-19	0.400	0.430	0.380	0.380	0.380	10,500
2022-07-18	0.430	0.430	0.430	0.430	0.430	0
2022-07-15	0.430	0.430	0.430	0.430	0.430	0
2022-07-14	0.430	0.430	0.430	0.430	0.430	0
2022-07-13	0.430	0.430	0.430	0.430	0.430	0
2022-07-12	0.430	0.430	0.430	0.430	0.430	4,000
2022-07-11	0.450	0.450	0.450	0.450	0.450	0
2022-07-08	0.450	0.450	0.450	0.450	0.450	0
2022-07-07	0.450	0.450	0.450	0.450	0.450	0
2022-07-06	0.450	0.450	0.450	0.450	0.450	0
2022-07-05	0.450	0.450	0.450	0.450	0.450	7,000
2022-07-04	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 18 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.