Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.600	0.600	0.590	0.590	0.590	11,000
2026-04-27	0.640	0.640	0.580	0.580	0.580	83,526
2026-04-24	0.660	0.660	0.650	0.650	0.650	68,630
2026-04-23	0.640	0.680	0.640	0.650	0.650	20,890
2026-04-22	0.630	0.630	0.630	0.630	0.630	2,381
2026-04-21	0.640	0.640	0.630	0.630	0.630	8,750
2026-04-20	0.640	0.660	0.610	0.630	0.630	41,000
2026-04-17	0.700	0.700	0.620	0.640	0.640	46,195
2026-04-16	0.690	0.690	0.680	0.690	0.690	10,600
2026-04-15	0.580	0.650	0.580	0.650	0.650	23,400
2026-04-14	0.540	0.560	0.540	0.560	0.560	44,662
2026-04-13	0.570	0.570	0.540	0.540	0.540	49,269
2026-04-10	0.570	0.570	0.560	0.570	0.570	11,000
2026-04-09	0.550	0.560	0.550	0.550	0.550	35,060
2026-04-08	0.550	0.550	0.540	0.540	0.540	12,000
2026-04-07	0.540	0.550	0.510	0.510	0.510	32,000
2026-04-06	0.580	0.580	0.550	0.550	0.550	11,530
2026-04-02	0.485	0.550	0.485	0.550	0.550	31,650
2026-04-01	0.600	0.600	0.500	0.500	0.500	94,700
2026-03-31	0.570	0.620	0.560	0.600	0.600	75,300
2026-03-30	0.620	0.620	0.540	0.540	0.540	66,000
2026-03-27	0.590	0.590	0.580	0.590	0.590	44,500
2026-03-26	0.570	0.580	0.570	0.570	0.570	8,836
2026-03-25	0.610	0.610	0.550	0.570	0.570	177,670
2026-03-24	0.580	0.600	0.560	0.600	0.600	26,500
2026-03-23	0.520	0.580	0.520	0.580	0.580	17,000
2026-03-20	0.570	0.580	0.520	0.520	0.520	82,400
2026-03-19	0.620	0.620	0.540	0.570	0.570	94,099
2026-03-18	0.700	0.710	0.610	0.610	0.610	54,500
2026-03-17	0.700	0.740	0.670	0.670	0.670	74,500
2026-03-16	0.700	0.710	0.700	0.700	0.700	39,500
2026-03-13	0.710	0.710	0.660	0.660	0.660	150,571
2026-03-12	0.710	0.730	0.660	0.700	0.700	150,002
2026-03-11	0.650	0.730	0.650	0.730	0.730	156,454
2026-03-10	0.620	0.650	0.600	0.650	0.650	144,844
2026-03-09	0.570	0.620	0.570	0.620	0.620	179,407
2026-03-06	0.580	0.580	0.560	0.560	0.560	110,471
2026-03-05	0.600	0.600	0.560	0.560	0.560	54,544
2026-03-04	0.600	0.600	0.580	0.590	0.590	31,000
2026-03-03	0.610	0.610	0.560	0.600	0.600	132,289
2026-03-02	0.620	0.640	0.580	0.620	0.620	42,100
2026-02-27	0.600	0.600	0.560	0.600	0.600	139,200
2026-02-26	0.640	0.640	0.570	0.600	0.600	174,633
2026-02-25	0.630	0.630	0.620	0.620	0.620	23,278
2026-02-24	0.630	0.640	0.610	0.620	0.620	58,000
2026-02-23	0.600	0.650	0.560	0.640	0.640	1,606,020
2026-02-20	0.650	0.650	0.580	0.580	0.580	131,707
2026-02-19	0.640	0.640	0.590	0.600	0.600	66,900
2026-02-18	0.600	0.640	0.590	0.630	0.630	258,389
2026-02-17	0.580	0.600	0.530	0.600	0.600	101,186
2026-02-13	0.620	0.620	0.580	0.580	0.580	78,637
2026-02-12	0.660	0.680	0.620	0.620	0.620	109,207
2026-02-11	0.690	0.690	0.660	0.660	0.660	70,954
2026-02-10	0.690	0.690	0.680	0.680	0.680	143,522
2026-02-09	0.630	0.680	0.610	0.680	0.680	35,831
2026-02-06	0.630	0.640	0.610	0.610	0.610	112,575
2026-02-05	0.680	0.680	0.590	0.600	0.600	186,621
2026-02-04	0.690	0.690	0.600	0.660	0.660	204,176
2026-02-03	0.700	0.700	0.650	0.660	0.660	161,476
2026-02-02	0.720	0.720	0.590	0.660	0.660	116,578

← NewerPage 3 of 21 · 1,255 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.