Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.330	0.330	0.305	0.305	0.305	29,500
2025-11-03	0.335	0.335	0.335	0.335	0.335	1,000
2025-10-31	0.320	0.330	0.320	0.325	0.325	15,500
2025-10-30	0.290	0.320	0.290	0.320	0.320	76,591
2025-10-29	0.290	0.290	0.285	0.285	0.285	26,000
2025-10-28	0.285	0.285	0.285	0.285	0.285	2,000
2025-10-27	0.300	0.300	0.290	0.290	0.290	11,418
2025-10-24	0.285	0.290	0.285	0.290	0.290	132,500
2025-10-23	0.295	0.295	0.285	0.290	0.290	48,575
2025-10-22	0.300	0.300	0.285	0.295	0.295	42,500
2025-10-21	0.295	0.300	0.295	0.300	0.300	10,000
2025-10-20	0.310	0.310	0.295	0.295	0.295	14,000
2025-10-17	0.310	0.310	0.280	0.295	0.295	147,400
2025-10-16	0.305	0.310	0.305	0.310	0.310	27,500
2025-10-15	0.315	0.315	0.305	0.310	0.310	31,000
2025-10-14	0.335	0.335	0.310	0.310	0.310	98,125
2025-10-10	0.330	0.330	0.315	0.320	0.320	33,000
2025-10-09	0.335	0.335	0.315	0.315	0.315	197,340
2025-10-08	0.345	0.345	0.340	0.340	0.340	19,600
2025-10-07	0.340	0.340	0.335	0.335	0.335	20,000
2025-10-06	0.330	0.345	0.325	0.345	0.345	51,051
2025-10-03	0.340	0.340	0.325	0.325	0.325	5,000
2025-10-02	0.355	0.360	0.330	0.330	0.330	54,308
2025-10-01	0.325	0.360	0.320	0.350	0.350	103,000
2025-09-30	0.330	0.330	0.315	0.320	0.320	9,448
2025-09-29	0.305	0.330	0.305	0.330	0.330	104,389
2025-09-26	0.305	0.305	0.295	0.300	0.300	51,000
2025-09-25	0.295	0.300	0.295	0.300	0.300	40,000
2025-09-24	0.305	0.310	0.290	0.290	0.290	45,000
2025-09-23	0.325	0.325	0.300	0.305	0.305	63,695
2025-09-22	0.335	0.340	0.315	0.320	0.320	71,500
2025-09-19	0.315	0.320	0.315	0.320	0.320	35,000
2025-09-18	0.330	0.330	0.305	0.305	0.305	74,000
2025-09-17	0.335	0.335	0.320	0.320	0.320	46,500
2025-09-16	0.350	0.350	0.325	0.330	0.330	70,000
2025-09-15	0.335	0.340	0.330	0.340	0.340	20,000
2025-09-12	0.320	0.320	0.320	0.320	0.320	500
2025-09-11	0.335	0.335	0.310	0.310	0.310	21,500
2025-09-10	0.310	0.310	0.310	0.310	0.310	5,500
2025-09-09	0.305	0.325	0.305	0.305	0.305	267,500
2025-09-08	0.310	0.310	0.305	0.305	0.305	29,500
2025-09-05	0.335	0.335	0.310	0.310	0.310	60,822
2025-09-04	0.325	0.330	0.320	0.320	0.320	15,805
2025-09-03	0.330	0.330	0.315	0.315	0.315	29,500
2025-09-02	0.360	0.360	0.300	0.300	0.300	57,500
2025-08-29	0.340	0.370	0.340	0.360	0.360	27,000
2025-08-28	0.305	0.350	0.290	0.350	0.350	81,300
2025-08-27	0.300	0.300	0.295	0.295	0.295	10,000
2025-08-26	0.305	0.305	0.300	0.300	0.300	6,000
2025-08-25	0.300	0.310	0.295	0.295	0.295	9,005
2025-08-22	0.290	0.315	0.290	0.310	0.310	15,000
2025-08-21	0.290	0.290	0.280	0.280	0.280	48,805
2025-08-20	0.280	0.300	0.280	0.290	0.290	23,000
2025-08-19	0.320	0.320	0.280	0.280	0.280	61,120
2025-08-18	0.320	0.320	0.320	0.320	0.320	17,000
2025-08-15	0.320	0.325	0.300	0.320	0.320	62,400
2025-08-14	0.335	0.335	0.320	0.320	0.320	9,000
2025-08-13	0.330	0.330	0.325	0.330	0.330	27,000
2025-08-12	0.330	0.340	0.330	0.340	0.340	8,000
2025-08-11	0.325	0.340	0.320	0.330	0.330	14,500

← NewerPage 5 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.