Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.740	0.750	0.630	0.710	0.710	750,670
2026-01-29	0.790	0.800	0.740	0.750	0.750	397,257
2026-01-28	0.810	0.870	0.770	0.780	0.780	1,025,032
2026-01-27	0.680	0.780	0.680	0.770	0.770	1,481,052
2026-01-26	0.520	0.710	0.520	0.640	0.640	551,021
2026-01-23	0.520	0.520	0.485	0.490	0.490	201,232
2026-01-22	0.520	0.520	0.490	0.510	0.510	498,423
2026-01-21	0.465	0.520	0.465	0.510	0.510	208,454
2026-01-20	0.450	0.570	0.450	0.450	0.450	524,279
2026-01-19	0.415	0.460	0.415	0.445	0.445	260,489
2026-01-16	0.405	0.405	0.400	0.400	0.400	64,368
2026-01-15	0.410	0.410	0.395	0.405	0.405	17,000
2026-01-14	0.410	0.415	0.400	0.400	0.400	17,000
2026-01-13	0.405	0.410	0.400	0.400	0.400	170,709
2026-01-12	0.420	0.425	0.405	0.405	0.405	64,629
2026-01-09	0.440	0.450	0.420	0.420	0.420	81,830
2026-01-08	0.420	0.425	0.400	0.425	0.425	50,325
2026-01-07	0.440	0.440	0.410	0.440	0.440	124,960
2026-01-06	0.350	0.440	0.350	0.435	0.435	323,372
2026-01-05	0.320	0.345	0.305	0.340	0.340	129,500
2026-01-02	0.315	0.315	0.315	0.315	0.315	2,000
2025-12-31	0.330	0.330	0.305	0.305	0.305	10,200
2025-12-30	0.300	0.300	0.300	0.300	0.300	0
2025-12-29	0.310	0.310	0.300	0.300	0.300	27,508
2025-12-24	0.325	0.325	0.325	0.325	0.325	1,000
2025-12-23	0.320	0.320	0.290	0.290	0.290	57,500
2025-12-22	0.290	0.305	0.290	0.300	0.300	75,500
2025-12-19	0.320	0.320	0.280	0.280	0.280	229,500
2025-12-18	0.310	0.310	0.295	0.310	0.310	16,500
2025-12-17	0.305	0.305	0.300	0.300	0.300	14,000
2025-12-16	0.300	0.305	0.300	0.305	0.305	18,000
2025-12-15	0.330	0.330	0.305	0.305	0.305	20,000
2025-12-12	0.325	0.350	0.325	0.330	0.330	76,000
2025-12-11	0.315	0.325	0.315	0.320	0.320	16,500
2025-12-10	0.300	0.300	0.290	0.300	0.300	32,800
2025-12-09	0.325	0.325	0.295	0.300	0.300	55,000
2025-12-08	0.325	0.325	0.325	0.325	0.325	500
2025-12-05	0.310	0.310	0.310	0.310	0.310	29,500
2025-12-04	0.315	0.315	0.305	0.305	0.305	60,500
2025-12-03	0.310	0.310	0.310	0.310	0.310	67,283
2025-12-02	0.290	0.305	0.290	0.305	0.305	6,283
2025-12-01	0.300	0.300	0.300	0.300	0.300	111,000
2025-11-28	0.320	0.320	0.300	0.300	0.300	45,500
2025-11-27	0.315	0.315	0.305	0.305	0.305	13,000
2025-11-26	0.330	0.330	0.315	0.315	0.315	1,500
2025-11-25	0.320	0.320	0.310	0.315	0.315	18,500
2025-11-24	0.320	0.320	0.320	0.320	0.320	3,400
2025-11-21	0.310	0.320	0.310	0.320	0.320	7,000
2025-11-20	0.325	0.325	0.315	0.315	0.315	10,000
2025-11-19	0.310	0.310	0.310	0.310	0.310	0
2025-11-18	0.320	0.320	0.310	0.310	0.310	8,000
2025-11-17	0.345	0.345	0.330	0.330	0.330	19,113
2025-11-14	0.340	0.360	0.340	0.350	0.350	35,003
2025-11-13	0.355	0.355	0.340	0.340	0.340	27,888
2025-11-12	0.360	0.380	0.350	0.355	0.355	47,000
2025-11-11	0.360	0.370	0.360	0.360	0.360	28,001
2025-11-10	0.345	0.350	0.340	0.340	0.340	14,000
2025-11-07	0.340	0.340	0.310	0.310	0.310	32,000
2025-11-06	0.330	0.335	0.330	0.335	0.335	4,750
2025-11-05	0.315	0.315	0.300	0.315	0.315	18,000

← NewerPage 4 of 21 · 1,259 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.