Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.325	0.340	0.320	0.330	0.330	14,500
2025-08-08	0.340	0.340	0.325	0.325	0.325	24,000
2025-08-07	0.350	0.350	0.335	0.335	0.335	8,500
2025-08-06	0.350	0.350	0.340	0.340	0.340	4,272
2025-08-05	0.350	0.350	0.340	0.345	0.345	41,000
2025-08-01	0.325	0.335	0.325	0.335	0.335	59,000
2025-07-31	0.310	0.320	0.305	0.320	0.320	79,000
2025-07-30	0.340	0.340	0.300	0.300	0.300	54,014
2025-07-29	0.370	0.370	0.330	0.340	0.340	71,069
2025-07-28	0.360	0.370	0.360	0.370	0.370	9,106
2025-07-25	0.375	0.375	0.355	0.355	0.355	37,833
2025-07-24	0.375	0.375	0.375	0.375	0.375	2,500
2025-07-23	0.375	0.375	0.375	0.375	0.375	13,500
2025-07-22	0.365	0.375	0.350	0.375	0.375	31,000
2025-07-21	0.360	0.375	0.360	0.370	0.370	47,000
2025-07-18	0.350	0.350	0.340	0.340	0.340	2,600
2025-07-17	0.360	0.360	0.350	0.350	0.350	5,000
2025-07-16	0.355	0.355	0.350	0.355	0.355	18,000
2025-07-15	0.365	0.365	0.355	0.355	0.355	3,000
2025-07-14	0.370	0.370	0.360	0.365	0.365	8,500
2025-07-11	0.370	0.370	0.370	0.370	0.370	5,000
2025-07-10	0.370	0.370	0.370	0.370	0.370	750
2025-07-09	0.360	0.360	0.360	0.360	0.360	5,000
2025-07-08	0.350	0.355	0.350	0.355	0.355	3,000
2025-07-07	0.355	0.355	0.350	0.350	0.350	4,000
2025-07-04	0.380	0.380	0.350	0.355	0.355	14,500
2025-07-03	0.385	0.395	0.370	0.380	0.380	28,302
2025-07-02	0.365	0.380	0.365	0.375	0.375	31,500
2025-06-30	0.365	0.365	0.360	0.365	0.365	7,500
2025-06-27	0.330	0.360	0.330	0.345	0.345	14,200
2025-06-26	0.375	0.375	0.320	0.320	0.320	61,900
2025-06-25	0.380	0.380	0.360	0.360	0.360	8,500
2025-06-24	0.375	0.375	0.375	0.375	0.375	1,000
2025-06-23	0.380	0.380	0.360	0.360	0.360	11,500
2025-06-20	0.385	0.385	0.370	0.370	0.370	6,000
2025-06-19	0.375	0.375	0.360	0.360	0.360	4,500
2025-06-18	0.380	0.380	0.370	0.370	0.370	11,100
2025-06-17	0.390	0.390	0.375	0.375	0.375	7,000
2025-06-16	0.380	0.380	0.380	0.380	0.380	3,000
2025-06-13	0.385	0.385	0.355	0.355	0.355	5,500
2025-06-12	0.370	0.370	0.360	0.360	0.360	6,014
2025-06-11	0.375	0.375	0.360	0.360	0.360	25,000
2025-06-10	0.390	0.390	0.375	0.375	0.375	85,500
2025-06-09	0.410	0.410	0.390	0.390	0.390	8,800
2025-06-06	0.415	0.415	0.415	0.415	0.415	500
2025-06-05	0.390	0.400	0.375	0.375	0.375	86,700
2025-06-04	0.405	0.405	0.400	0.400	0.400	5,001
2025-06-03	0.405	0.405	0.390	0.400	0.400	9,000
2025-06-02	0.350	0.395	0.350	0.390	0.390	59,000
2025-05-30	0.355	0.355	0.330	0.340	0.340	33,500
2025-05-29	0.350	0.370	0.340	0.340	0.340	253,300
2025-05-28	0.380	0.380	0.330	0.345	0.345	103,500
2025-05-27	0.385	0.385	0.370	0.375	0.375	5,500
2025-05-26	0.355	0.430	0.355	0.385	0.385	54,002
2025-05-23	0.350	0.365	0.330	0.365	0.365	25,500
2025-05-22	0.355	0.355	0.325	0.330	0.330	11,000
2025-05-21	0.350	0.355	0.330	0.340	0.340	31,500
2025-05-20	0.345	0.350	0.330	0.350	0.350	10,600
2025-05-16	0.345	0.345	0.310	0.330	0.330	134,800
2025-05-15	0.370	0.370	0.345	0.345	0.345	92,050

← NewerPage 6 of 21 · 1,260 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.