Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.335	0.335	0.330	0.330	0.330	6,000
2024-11-19	0.340	0.340	0.325	0.330	0.330	11,850
2024-11-18	0.340	0.345	0.340	0.340	0.340	15,500
2024-11-15	0.335	0.340	0.335	0.340	0.340	2,000
2024-11-14	0.350	0.350	0.340	0.340	0.340	16,500
2024-11-13	0.350	0.350	0.340	0.340	0.340	3,000
2024-11-12	0.365	0.365	0.330	0.330	0.330	7,400
2024-11-11	0.350	0.350	0.340	0.340	0.340	11,000
2024-11-08	0.370	0.370	0.325	0.325	0.325	67,900
2024-11-07	0.370	0.375	0.360	0.360	0.360	15,000
2024-11-06	0.370	0.370	0.350	0.350	0.350	294,500
2024-11-05	0.370	0.370	0.365	0.365	0.365	3,000
2024-11-04	0.375	0.375	0.350	0.365	0.365	31,000
2024-11-01	0.375	0.375	0.375	0.375	0.375	1,000
2024-10-31	0.370	0.370	0.360	0.360	0.360	7,000
2024-10-30	0.375	0.375	0.360	0.370	0.370	32,504
2024-10-29	0.380	0.380	0.370	0.375	0.375	25,000
2024-10-28	0.380	0.380	0.380	0.380	0.380	6,000
2024-10-25	0.370	0.385	0.370	0.380	0.380	26,000
2024-10-24	0.380	0.380	0.370	0.370	0.370	15,400
2024-10-23	0.390	0.390	0.375	0.380	0.380	52,000
2024-10-22	0.385	0.390	0.350	0.385	0.385	285,050
2024-10-21	0.340	0.365	0.340	0.365	0.365	49,003
2024-10-18	0.345	0.350	0.340	0.340	0.340	105,000
2024-10-17	0.345	0.350	0.345	0.350	0.350	5,000
2024-10-16	0.305	0.360	0.305	0.335	0.335	132,006
2024-10-15	0.305	0.305	0.305	0.305	0.305	0
2024-10-11	0.280	0.305	0.280	0.305	0.305	236,500
2024-10-10	0.305	0.310	0.305	0.310	0.310	14,000
2024-10-09	0.305	0.305	0.305	0.305	0.305	1,666
2024-10-08	0.290	0.290	0.280	0.280	0.280	96,700
2024-10-07	0.300	0.300	0.300	0.300	0.300	0
2024-10-04	0.300	0.300	0.300	0.300	0.300	0
2024-10-03	0.300	0.300	0.300	0.300	0.300	833
2024-10-02	0.290	0.300	0.290	0.295	0.295	97,000
2024-10-01	0.265	0.305	0.260	0.300	0.300	1,017,500
2024-09-30	0.265	0.265	0.265	0.265	0.265	0
2024-09-27	0.280	0.280	0.265	0.265	0.265	23,500
2024-09-26	0.280	0.280	0.280	0.280	0.280	8,500
2024-09-25	0.290	0.290	0.290	0.290	0.290	12,000
2024-09-24	0.300	0.300	0.300	0.300	0.300	0
2024-09-23	0.300	0.300	0.300	0.300	0.300	10,000
2024-09-20	0.300	0.300	0.300	0.300	0.300	0
2024-09-19	0.300	0.300	0.300	0.300	0.300	0
2024-09-18	0.295	0.300	0.295	0.300	0.300	20,000
2024-09-17	0.270	0.295	0.265	0.295	0.295	53,500
2024-09-16	0.275	0.275	0.275	0.275	0.275	0
2024-09-13	0.275	0.275	0.275	0.275	0.275	2,510
2024-09-12	0.290	0.320	0.290	0.320	0.320	45,500
2024-09-11	0.285	0.285	0.285	0.285	0.285	500
2024-09-10	0.270	0.295	0.270	0.285	0.285	47,000
2024-09-09	0.270	0.270	0.270	0.270	0.270	1,100
2024-09-06	0.280	0.280	0.270	0.270	0.270	36,500
2024-09-05	0.295	0.300	0.290	0.290	0.290	25,500
2024-09-04	0.290	0.295	0.280	0.295	0.295	56,500
2024-09-03	0.280	0.280	0.280	0.280	0.280	20,000
2024-08-30	0.280	0.280	0.275	0.275	0.275	41,500
2024-08-29	0.280	0.295	0.280	0.295	0.295	16,500
2024-08-28	0.280	0.280	0.280	0.280	0.280	14,000
2024-08-27	0.270	0.295	0.270	0.295	0.295	35,000

← NewerPage 9 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.