Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.520	0.520	0.490	0.490	0.490	44,300
2026-07-22	0.550	0.550	0.530	0.530	0.530	2,500
2026-07-21	0.530	0.530	0.510	0.530	0.530	15,000
2026-07-20	0.580	0.630	0.530	0.530	0.530	79,325
2026-07-17	0.530	0.550	0.520	0.550	0.550	29,000
2026-07-16	0.570	0.570	0.520	0.530	0.530	47,880
2026-07-15	0.570	0.570	0.550	0.550	0.550	18,200
2026-07-14	0.530	0.600	0.530	0.600	0.600	44,223
2026-07-13	0.540	0.550	0.510	0.510	0.510	31,037
2026-07-10	0.470	0.550	0.455	0.530	0.530	116,400
2026-07-09	0.435	0.450	0.435	0.450	0.450	2,000
2026-07-08	0.400	0.400	0.380	0.400	0.400	12,902
2026-07-07	0.420	0.420	0.420	0.420	0.420	0
2026-07-06	0.420	0.420	0.420	0.420	0.420	2,504
2026-07-03	0.420	0.425	0.415	0.415	0.415	16,950
2026-07-02	0.420	0.420	0.410	0.410	0.410	10,080
2026-06-30	0.445	0.475	0.410	0.410	0.410	34,540
2026-06-29	0.430	0.430	0.400	0.400	0.400	50,111
2026-06-26	0.430	0.430	0.430	0.430	0.430	16,600
2026-06-25	0.415	0.430	0.415	0.415	0.415	2,500
2026-06-24	0.465	0.475	0.405	0.405	0.405	89,033
2026-06-23	0.460	0.460	0.460	0.460	0.460	0
2026-06-22	0.485	0.485	0.460	0.460	0.460	15,500
2026-06-19	0.475	0.475	0.475	0.475	0.475	0
2026-06-18	0.480	0.480	0.475	0.475	0.475	5,500
2026-06-17	0.500	0.500	0.480	0.480	0.480	9,595
2026-06-16	0.490	0.500	0.485	0.485	0.485	13,000
2026-06-15	0.470	0.495	0.470	0.475	0.475	45,100
2026-06-12	0.460	0.460	0.460	0.460	0.460	1,000
2026-06-11	0.430	0.445	0.405	0.435	0.435	27,500
2026-06-10	0.460	0.460	0.420	0.420	0.420	63,418
2026-06-09	0.520	0.520	0.460	0.470	0.470	18,893
2026-06-08	0.530	0.530	0.490	0.490	0.490	25,000
2026-06-05	0.530	0.530	0.510	0.510	0.510	3,000
2026-06-04	0.530	0.530	0.510	0.510	0.510	107,000
2026-06-03	0.530	0.530	0.530	0.530	0.530	1,000
2026-06-02	0.530	0.530	0.510	0.510	0.510	34,543
2026-06-01	0.520	0.530	0.510	0.530	0.530	19,400
2026-05-29	0.560	0.560	0.520	0.520	0.520	136,000
2026-05-28	0.560	0.570	0.550	0.570	0.570	34,500
2026-05-27	0.540	0.560	0.530	0.560	0.560	51,247
2026-05-26	0.600	0.600	0.540	0.550	0.550	88,051
2026-05-25	0.590	0.590	0.580	0.580	0.580	6,005
2026-05-22	0.590	0.590	0.580	0.590	0.590	4,500
2026-05-21	0.620	0.620	0.570	0.580	0.580	65,500
2026-05-20	0.620	0.620	0.620	0.620	0.620	15,835
2026-05-19	0.650	0.650	0.620	0.620	0.620	39,500
2026-05-15	0.660	0.660	0.660	0.660	0.660	1,000
2026-05-14	0.650	0.650	0.630	0.630	0.630	6,000
2026-05-13	0.650	0.650	0.640	0.645	0.645	34,000
2026-05-12	0.670	0.670	0.640	0.640	0.640	10,403
2026-05-11	0.660	0.660	0.660	0.660	0.660	7,062
2026-05-08	0.640	0.650	0.640	0.650	0.650	35,000
2026-05-07	0.680	0.700	0.640	0.640	0.640	51,173
2026-05-06	0.700	0.700	0.680	0.680	0.680	23,639
2026-05-05	0.640	0.765	0.630	0.750	0.750	110,344
2026-05-04	0.660	0.660	0.650	0.650	0.650	9,000
2026-05-01	0.650	0.650	0.620	0.620	0.620	22,500
2026-04-30	0.580	0.640	0.550	0.620	0.620	54,349
2026-04-29	0.600	0.600	0.580	0.580	0.580	31,500

← NewerPage 2 of 5 · 252 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.