Eminent Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.640	0.640	0.640	0.640	0.640	0
2022-01-10	0.640	0.640	0.640	0.640	0.640	0
2022-01-07	0.640	0.640	0.640	0.640	0.640	0
2022-01-06	0.640	0.640	0.640	0.640	0.640	4,000
2022-01-05	0.700	0.730	0.680	0.680	0.680	5,000
2022-01-04	0.690	0.690	0.690	0.690	0.690	0
2021-12-31	0.660	0.690	0.660	0.690	0.690	4,000
2021-12-30	0.660	0.660	0.660	0.660	0.660	0
2021-12-29	0.660	0.660	0.660	0.660	0.660	1,000
2021-12-24	0.600	0.600	0.600	0.600	0.600	2,000
2021-12-23	0.600	0.600	0.600	0.600	0.600	0
2021-12-22	0.600	0.600	0.420	0.600	0.600	1,006,101
2021-12-21	0.630	0.630	0.620	0.620	0.620	9,526
2021-12-20	0.660	0.660	0.660	0.660	0.660	0
2021-12-17	0.660	0.660	0.660	0.660	0.660	0
2021-12-16	0.660	0.660	0.660	0.660	0.660	504
2021-12-15	0.610	0.610	0.610	0.610	0.610	0
2021-12-14	0.610	0.610	0.610	0.610	0.610	0
2021-12-13	0.610	0.610	0.610	0.610	0.610	29,500
2021-12-10	0.590	0.590	0.590	0.590	0.590	2,000
2021-12-09	0.580	0.610	0.580	0.610	0.610	6,000
2021-12-08	0.600	0.610	0.600	0.600	0.600	12,000
2021-12-07	0.580	0.580	0.580	0.580	0.580	0
2021-12-06	0.610	0.610	0.580	0.580	0.580	12,500
2021-12-03	0.610	0.610	0.610	0.610	0.610	13,500
2021-12-02	0.610	0.610	0.610	0.610	0.610	4,000
2021-12-01	0.630	0.630	0.630	0.630	0.630	0
2021-11-30	0.630	0.630	0.630	0.630	0.630	0
2021-11-29	0.630	0.630	0.630	0.630	0.630	0
2021-11-26	0.630	0.630	0.630	0.630	0.630	0
2021-11-25	0.630	0.630	0.630	0.630	0.630	10,500
2021-11-24	0.690	0.690	0.630	0.630	0.630	46,575
2021-11-23	0.720	0.720	0.720	0.720	0.720	0
2021-11-22	0.720	0.720	0.720	0.720	0.720	8,400
2021-11-19	0.750	0.750	0.750	0.750	0.750	26,500
2021-11-18	0.850	0.850	0.850	0.850	0.850	0
2021-11-17	0.850	0.850	0.850	0.850	0.850	500
2021-11-16	0.750	0.800	0.750	0.800	0.800	2,000
2021-11-15	0.800	0.800	0.750	0.750	0.750	31,050
2021-11-12	0.780	0.800	0.780	0.800	0.800	43,500
2021-11-11	0.750	0.750	0.750	0.750	0.750	0
2021-11-10	0.750	0.750	0.750	0.750	0.750	0
2021-11-09	0.750	0.750	0.750	0.750	0.750	2,000
2021-11-08	0.790	0.790	0.790	0.790	0.790	504
2021-11-05	0.740	0.740	0.740	0.740	0.740	0
2021-11-04	0.740	0.740	0.740	0.740	0.740	0
2021-11-03	0.740	0.740	0.740	0.740	0.740	0
2021-11-02	0.740	0.740	0.740	0.740	0.740	0
2021-11-01	0.750	0.750	0.740	0.740	0.740	2,650
2021-10-29	0.750	0.750	0.750	0.750	0.750	3,800
2021-10-28	0.750	0.750	0.750	0.750	0.750	10,600
2021-10-27	0.750	0.750	0.710	0.750	0.750	12,664
2021-10-26	0.740	0.740	0.740	0.740	0.740	0
2021-10-25	0.760	0.760	0.740	0.740	0.740	15,000
2021-10-22	0.780	0.800	0.780	0.800	0.800	14,539

← NewerPage 21 of 21 · 1,255 trading days

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.