Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.430	0.430	0.360	0.360	0.360	87,000
2025-05-13	0.430	0.430	0.430	0.430	0.430	38,500
2025-05-12	0.445	0.445	0.410	0.410	0.410	70,350
2025-05-09	0.420	0.435	0.420	0.435	0.435	93,850
2025-05-08	0.420	0.420	0.410	0.420	0.420	46,785
2025-05-07	0.405	0.420	0.405	0.410	0.410	41,585
2025-05-06	0.400	0.405	0.390	0.405	0.405	30,402
2025-05-05	0.380	0.400	0.380	0.390	0.390	36,900
2025-05-02	0.380	0.380	0.360	0.370	0.370	31,324
2025-05-01	0.375	0.375	0.370	0.370	0.370	11,000
2025-04-30	0.395	0.395	0.370	0.370	0.370	22,000
2025-04-29	0.390	0.390	0.375	0.385	0.385	10,000
2025-04-28	0.400	0.400	0.385	0.400	0.400	8,500
2025-04-25	0.400	0.400	0.375	0.380	0.380	35,500
2025-04-24	0.400	0.405	0.400	0.400	0.400	19,500
2025-04-23	0.380	0.390	0.380	0.385	0.385	38,000
2025-04-22	0.370	0.390	0.370	0.390	0.390	30,555
2025-04-21	0.370	0.370	0.360	0.365	0.365	7,000
2025-04-17	0.380	0.380	0.375	0.375	0.375	9,003
2025-04-16	0.385	0.390	0.375	0.380	0.380	21,500
2025-04-15	0.370	0.370	0.370	0.370	0.370	2,000
2025-04-14	0.370	0.370	0.355	0.355	0.355	6,900
2025-04-11	0.350	0.370	0.325	0.370	0.370	96,500
2025-04-10	0.365	0.365	0.345	0.345	0.345	22,900
2025-04-09	0.365	0.365	0.360	0.360	0.360	2,000
2025-04-08	0.365	0.365	0.360	0.360	0.360	42,500
2025-04-07	0.360	0.365	0.360	0.365	0.365	19,650
2025-04-04	0.355	0.370	0.330	0.345	0.345	64,000
2025-04-03	0.365	0.380	0.360	0.360	0.360	36,500
2025-04-02	0.395	0.395	0.385	0.385	0.385	17,000
2025-04-01	0.365	0.390	0.365	0.380	0.380	35,000
2025-03-31	0.375	0.380	0.350	0.350	0.350	92,000
2025-03-28	0.390	0.390	0.370	0.375	0.375	88,000
2025-03-27	0.395	0.420	0.380	0.380	0.380	35,200
2025-03-26	0.390	0.390	0.390	0.390	0.390	2,400
2025-03-25	0.390	0.395	0.385	0.385	0.385	7,500
2025-03-24	0.390	0.390	0.385	0.390	0.390	12,000
2025-03-21	0.390	0.390	0.390	0.390	0.390	1,300
2025-03-20	0.380	0.380	0.380	0.380	0.380	8,500
2025-03-19	0.380	0.380	0.380	0.380	0.380	2,000
2025-03-18	0.380	0.380	0.365	0.365	0.365	13,665
2025-03-17	0.395	0.395	0.375	0.375	0.375	8,500
2025-03-14	0.390	0.390	0.360	0.370	0.370	48,505
2025-03-13	0.390	0.395	0.380	0.385	0.385	17,500
2025-03-12	0.370	0.400	0.370	0.380	0.380	31,500
2025-03-11	0.365	0.370	0.360	0.365	0.365	36,000
2025-03-10	0.360	0.380	0.350	0.350	0.350	19,000
2025-03-07	0.380	0.380	0.365	0.365	0.365	11,500
2025-03-06	0.390	0.390	0.375	0.375	0.375	6,000
2025-03-05	0.330	0.430	0.330	0.400	0.400	58,500
2025-03-04	0.340	0.340	0.325	0.330	0.330	27,500
2025-03-03	0.365	0.365	0.330	0.340	0.340	61,500
2025-02-28	0.335	0.345	0.315	0.345	0.345	44,502
2025-02-27	0.370	0.370	0.330	0.340	0.340	132,200
2025-02-26	0.350	0.380	0.350	0.380	0.380	15,880
2025-02-25	0.375	0.375	0.365	0.365	0.365	18,000
2025-02-24	0.380	0.400	0.380	0.380	0.380	94,272
2025-02-21	0.380	0.380	0.365	0.380	0.380	58,000
2025-02-20	0.400	0.400	0.380	0.390	0.390	25,650
2025-02-19	0.410	0.410	0.395	0.410	0.410	32,600

← NewerPage 7 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.