Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.620	0.620	0.600	0.600	0.600	7,975
2022-04-05	0.640	0.640	0.610	0.610	0.610	27,000
2022-04-04	0.690	0.690	0.690	0.690	0.690	6,000
2022-04-01	0.700	0.700	0.700	0.700	0.700	0
2022-03-31	0.700	0.700	0.700	0.700	0.700	9,861
2022-03-30	0.680	0.700	0.680	0.680	0.680	16,005
2022-03-29	0.670	0.670	0.670	0.670	0.670	0
2022-03-28	0.630	0.670	0.630	0.670	0.670	2,100
2022-03-25	0.660	0.660	0.630	0.630	0.630	16,400
2022-03-24	0.660	0.660	0.660	0.660	0.660	1,087
2022-03-23	0.650	0.650	0.650	0.650	0.650	0
2022-03-22	0.650	0.650	0.650	0.650	0.650	10,000
2022-03-21	0.640	0.640	0.630	0.640	0.640	7,050
2022-03-18	0.630	0.630	0.630	0.630	0.630	500
2022-03-17	0.640	0.640	0.640	0.640	0.640	0
2022-03-16	0.640	0.640	0.640	0.640	0.640	0
2022-03-15	0.620	0.640	0.600	0.640	0.640	24,000
2022-03-14	0.660	0.660	0.660	0.660	0.660	0
2022-03-11	0.650	0.660	0.650	0.660	0.660	4,328
2022-03-10	0.650	0.650	0.650	0.650	0.650	0
2022-03-09	0.650	0.650	0.650	0.650	0.650	2,500
2022-03-08	0.630	0.670	0.630	0.670	0.670	7,500
2022-03-07	0.660	0.660	0.660	0.660	0.660	0
2022-03-04	0.650	0.660	0.650	0.660	0.660	5,000
2022-03-03	0.660	0.670	0.620	0.620	0.620	11,500
2022-03-02	0.560	0.560	0.550	0.550	0.550	10,000
2022-03-01	0.550	0.550	0.550	0.550	0.550	18,500
2022-02-28	0.560	0.560	0.540	0.540	0.540	18,500
2022-02-25	0.590	0.640	0.590	0.640	0.640	3,000
2022-02-24	0.620	0.620	0.620	0.620	0.620	10,000
2022-02-23	0.620	0.620	0.620	0.620	0.620	19,200
2022-02-22	0.630	0.630	0.600	0.600	0.600	20,014
2022-02-18	0.650	0.650	0.650	0.650	0.650	1,000
2022-02-17	0.600	0.600	0.600	0.600	0.600	0
2022-02-16	0.610	0.610	0.600	0.600	0.600	25,000
2022-02-15	0.620	0.620	0.610	0.610	0.610	6,000
2022-02-14	0.630	0.630	0.630	0.630	0.630	3,000
2022-02-11	0.630	0.630	0.630	0.630	0.630	7,000
2022-02-10	0.700	0.700	0.700	0.700	0.700	0
2022-02-09	0.670	0.700	0.670	0.700	0.700	3,500
2022-02-08	0.680	0.680	0.680	0.680	0.680	0
2022-02-07	0.680	0.680	0.680	0.680	0.680	0
2022-02-04	0.680	0.680	0.680	0.680	0.680	1,150
2022-02-03	0.590	0.590	0.570	0.570	0.570	1,608
2022-02-02	0.610	0.610	0.610	0.610	0.610	4,000
2022-02-01	0.570	0.570	0.570	0.570	0.570	0
2022-01-31	0.570	0.570	0.570	0.570	0.570	2,500
2022-01-28	0.620	0.620	0.620	0.620	0.620	2,500
2022-01-27	0.580	0.580	0.580	0.580	0.580	0
2022-01-26	0.580	0.580	0.580	0.580	0.580	7,510
2022-01-25	0.640	0.640	0.600	0.600	0.600	35,500
2022-01-24	0.730	0.730	0.700	0.700	0.700	5,000
2022-01-21	0.720	0.720	0.680	0.700	0.700	43,400
2022-01-20	0.710	0.720	0.700	0.700	0.700	30,500
2022-01-19	0.730	0.730	0.730	0.730	0.730	0
2022-01-18	0.730	0.730	0.730	0.730	0.730	500
2022-01-17	0.700	0.730	0.700	0.730	0.730	2,500
2022-01-14	0.700	0.700	0.700	0.700	0.700	0
2022-01-13	0.700	0.700	0.700	0.700	0.700	0
2022-01-12	0.700	0.700	0.700	0.700	0.700	3,000

← NewerPage 20 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.