Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.425	0.450	0.400	0.400	0.400	124,975
2025-02-14	0.470	0.470	0.430	0.440	0.440	29,500
2025-02-13	0.440	0.455	0.430	0.450	0.450	44,500
2025-02-12	0.475	0.480	0.445	0.450	0.450	79,700
2025-02-11	0.460	0.515	0.430	0.470	0.470	222,905
2025-02-10	0.450	0.460	0.440	0.450	0.450	109,500
2025-02-07	0.430	0.460	0.425	0.440	0.440	82,500
2025-02-06	0.430	0.440	0.410	0.430	0.430	39,000
2025-02-05	0.450	0.450	0.420	0.420	0.420	168,047
2025-02-04	0.445	0.450	0.440	0.440	0.440	31,000
2025-02-03	0.450	0.450	0.430	0.445	0.445	60,293
2025-01-31	0.460	0.460	0.450	0.450	0.450	40,080
2025-01-30	0.465	0.465	0.450	0.450	0.450	19,333
2025-01-29	0.475	0.475	0.445	0.445	0.445	53,500
2025-01-28	0.420	0.475	0.420	0.475	0.475	44,000
2025-01-27	0.475	0.475	0.410	0.410	0.410	152,700
2025-01-24	0.500	0.500	0.460	0.475	0.475	129,251
2025-01-23	0.445	0.500	0.445	0.500	0.500	148,620
2025-01-22	0.450	0.450	0.445	0.445	0.445	25,500
2025-01-21	0.460	0.460	0.450	0.450	0.450	21,145
2025-01-20	0.450	0.460	0.450	0.455	0.455	45,500
2025-01-17	0.430	0.450	0.430	0.445	0.445	97,000
2025-01-16	0.405	0.460	0.395	0.440	0.440	532,650
2025-01-15	0.395	0.395	0.390	0.390	0.390	14,000
2025-01-14	0.400	0.400	0.390	0.395	0.395	12,000
2025-01-13	0.410	0.410	0.400	0.400	0.400	5,725
2025-01-10	0.390	0.455	0.390	0.410	0.410	162,900
2025-01-09	0.385	0.390	0.385	0.390	0.390	8,107
2025-01-08	0.380	0.385	0.375	0.375	0.375	17,500
2025-01-07	0.390	0.390	0.375	0.380	0.380	25,000
2025-01-06	0.390	0.390	0.385	0.385	0.385	25,039
2025-01-03	0.395	0.395	0.380	0.385	0.385	81,500
2025-01-02	0.395	0.395	0.390	0.395	0.395	21,000
2024-12-31	0.400	0.450	0.380	0.400	0.400	112,000
2024-12-30	0.390	0.420	0.390	0.400	0.400	41,000
2024-12-27	0.410	0.420	0.390	0.390	0.390	79,337
2024-12-24	0.390	0.440	0.390	0.400	0.400	66,500
2024-12-23	0.395	0.400	0.385	0.385	0.385	56,391
2024-12-20	0.360	0.430	0.350	0.370	0.370	323,000
2024-12-19	0.375	0.375	0.375	0.375	0.375	1,000
2024-12-18	0.375	0.375	0.350	0.360	0.360	27,000
2024-12-17	0.375	0.375	0.360	0.360	0.360	16,000
2024-12-16	0.370	0.370	0.370	0.370	0.370	12,000
2024-12-13	0.385	0.385	0.355	0.355	0.355	32,000
2024-12-12	0.350	0.395	0.345	0.390	0.390	197,900
2024-12-11	0.335	0.340	0.330	0.340	0.340	80,842
2024-12-10	0.340	0.340	0.330	0.330	0.330	17,000
2024-12-09	0.330	0.350	0.330	0.345	0.345	59,733
2024-12-06	0.340	0.340	0.330	0.330	0.330	11,570
2024-12-05	0.330	0.330	0.330	0.330	0.330	1,000
2024-12-04	0.300	0.330	0.300	0.330	0.330	3,500
2024-12-03	0.310	0.310	0.290	0.290	0.290	12,500
2024-12-02	0.315	0.330	0.305	0.305	0.305	54,500
2024-11-29	0.305	0.305	0.300	0.300	0.300	21,000
2024-11-28	0.275	0.275	0.260	0.270	0.270	44,500
2024-11-27	0.310	0.310	0.280	0.280	0.280	20,000
2024-11-26	0.300	0.310	0.270	0.305	0.305	15,900
2024-11-25	0.310	0.310	0.310	0.310	0.310	1,000
2024-11-22	0.300	0.310	0.270	0.310	0.310	26,050
2024-11-21	0.335	0.340	0.295	0.295	0.295	67,900

← NewerPage 8 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.