Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.430	0.430	0.430	0.430	0.430	0
2022-06-30	0.430	0.430	0.430	0.430	0.430	5,000
2022-06-29	0.415	0.420	0.405	0.405	0.405	27,500
2022-06-28	0.450	0.450	0.450	0.450	0.450	2,000
2022-06-27	0.450	0.450	0.445	0.445	0.445	5,000
2022-06-24	0.435	0.435	0.435	0.435	0.435	0
2022-06-23	0.435	0.435	0.435	0.435	0.435	0
2022-06-22	0.445	0.445	0.435	0.435	0.435	59,500
2022-06-21	0.420	0.530	0.420	0.450	0.450	306,500
2022-06-20	0.500	0.500	0.500	0.500	0.500	0
2022-06-17	0.435	0.500	0.435	0.500	0.500	18,623
2022-06-16	0.470	0.470	0.450	0.450	0.450	40,852
2022-06-15	0.490	0.490	0.490	0.490	0.490	4,000
2022-06-14	0.500	0.500	0.500	0.500	0.500	500
2022-06-13	0.500	0.500	0.500	0.500	0.500	1,200
2022-06-10	0.500	0.500	0.500	0.500	0.500	0
2022-06-09	0.520	0.520	0.500	0.500	0.500	28,500
2022-06-08	0.580	0.580	0.580	0.580	0.580	0
2022-06-07	0.530	0.580	0.530	0.580	0.580	7,000
2022-06-06	0.520	0.520	0.520	0.520	0.520	0
2022-06-03	0.520	0.520	0.520	0.520	0.520	0
2022-06-02	0.520	0.520	0.520	0.520	0.520	20,000
2022-06-01	0.470	0.470	0.470	0.470	0.470	1,500
2022-05-31	0.495	0.495	0.495	0.495	0.495	0
2022-05-30	0.495	0.495	0.495	0.495	0.495	0
2022-05-27	0.495	0.495	0.495	0.495	0.495	0
2022-05-26	0.490	0.510	0.490	0.495	0.495	68,500
2022-05-25	0.490	0.490	0.490	0.490	0.490	15,000
2022-05-24	0.490	0.490	0.490	0.490	0.490	0
2022-05-20	0.495	0.495	0.485	0.490	0.490	18,000
2022-05-19	0.490	0.495	0.490	0.495	0.495	8,005
2022-05-18	0.510	0.510	0.510	0.510	0.510	0
2022-05-17	0.510	0.510	0.510	0.510	0.510	3,000
2022-05-16	0.485	0.570	0.485	0.570	0.570	9,700
2022-05-13	0.490	0.510	0.485	0.485	0.485	65,500
2022-05-12	0.495	0.500	0.495	0.500	0.500	2,992
2022-05-11	0.455	0.455	0.455	0.455	0.455	0
2022-05-10	0.465	0.465	0.455	0.455	0.455	10,500
2022-05-09	0.485	0.485	0.470	0.470	0.470	13,600
2022-05-06	0.500	0.500	0.500	0.500	0.500	500
2022-05-05	0.510	0.510	0.510	0.510	0.510	1,500
2022-05-04	0.500	0.500	0.495	0.500	0.500	41,000
2022-05-03	0.510	0.510	0.510	0.510	0.510	2,000
2022-05-02	0.570	0.570	0.540	0.540	0.540	28,000
2022-04-29	0.620	0.620	0.560	0.560	0.560	6,000
2022-04-28	0.620	0.620	0.620	0.620	0.620	1,000
2022-04-27	0.640	0.640	0.640	0.640	0.640	0
2022-04-26	0.640	0.640	0.640	0.640	0.640	0
2022-04-25	0.640	0.640	0.640	0.640	0.640	2,500
2022-04-22	0.640	0.640	0.640	0.640	0.640	2,000
2022-04-21	0.590	0.590	0.590	0.590	0.590	1,500
2022-04-20	0.660	0.660	0.660	0.660	0.660	0
2022-04-19	0.660	0.660	0.660	0.660	0.660	2,502
2022-04-18	0.610	0.610	0.610	0.610	0.610	10,000
2022-04-14	0.600	0.620	0.600	0.620	0.620	3,000
2022-04-13	0.580	0.580	0.580	0.580	0.580	0
2022-04-12	0.610	0.610	0.580	0.580	0.580	7,000
2022-04-11	0.600	0.600	0.600	0.600	0.600	0
2022-04-08	0.600	0.600	0.600	0.600	0.600	0
2022-04-07	0.600	0.600	0.600	0.600	0.600	5,000

← NewerPage 19 of 22 · 1,261 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.