Eminent Gold Corp. (TSXV: EMNT)
Canada
· Delayed Price · Currency is CAD
0.370
-0.005 (-1.33%)
Dec 20, 2024, 3:59 PM EST
Eminent Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.36 | 0.43 | 0.35 | 0.37 | 0.37 | -1.33% | 323,000 |
Dec 19, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.17% | 1,000 |
Dec 18, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | - | 27,000 |
Dec 17, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 16,000 |
Dec 16, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.23% | 12,000 |
Dec 13, 2024 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -8.97% | 32,000 |
Dec 12, 2024 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 14.71% | 197,900 |
Dec 11, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 80,842 |
Dec 10, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 17,000 |
Dec 9, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 59,733 |
Dec 6, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 11,570 |
Dec 5, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,000 |
Dec 4, 2024 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 13.79% | 3,500 |
Dec 3, 2024 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 12,500 |
Dec 2, 2024 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | 1.67% | 54,500 |
Nov 29, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 11.11% | 21,000 |
Nov 28, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 44,500 |
Nov 27, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 20,000 |
Nov 26, 2024 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | -1.61% | 15,900 |
Nov 25, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
Nov 22, 2024 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 5.08% | 26,050 |
Nov 21, 2024 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -10.61% | 67,900 |
Nov 20, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 6,000 |
Nov 19, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 11,850 |
Nov 18, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 15,500 |
Nov 15, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,000 |
Nov 14, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 16,500 |
Nov 13, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 3.03% | 3,000 |
Nov 12, 2024 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -2.94% | 7,400 |
Nov 11, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 4.62% | 11,000 |
Nov 8, 2024 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -9.72% | 67,900 |
Nov 7, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | 2.86% | 15,000 |
Nov 6, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 294,500 |
Nov 5, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,000 |
Nov 4, 2024 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.67% | 31,000 |
Nov 1, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.17% | 1,000 |
Oct 31, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 7,000 |
Oct 30, 2024 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 32,504 |
Oct 29, 2024 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 25,000 |
Oct 28, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 6,000 |
Oct 25, 2024 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 26,000 |
Oct 24, 2024 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 15,400 |
Oct 23, 2024 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 52,000 |
Oct 22, 2024 | 0.39 | 0.39 | 0.35 | 0.39 | 0.39 | 5.48% | 285,050 |
Oct 21, 2024 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 7.35% | 49,003 |
Oct 18, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 105,000 |
Oct 17, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.48% | 5,000 |
Oct 16, 2024 | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | 9.84% | 132,006 |
Oct 15, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
Oct 11, 2024 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -1.61% | 236,500 |
Oct 10, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 14,000 |
Oct 9, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.93% | 1,666 |
Oct 8, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 96,700 |
Oct 7, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Oct 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Oct 3, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 833 |
Oct 2, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 97,000 |
Oct 1, 2024 | 0.27 | 0.31 | 0.26 | 0.30 | 0.30 | 13.21% | 1,017,500 |
Sep 30, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Sep 27, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 23,500 |
Sep 26, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 8,500 |
Sep 25, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 12,000 |
Sep 24, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Sep 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
Sep 20, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Sep 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Sep 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 20,000 |
Sep 17, 2024 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 53,500 |
Sep 16, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Sep 13, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -14.06% | 2,510 |
Sep 12, 2024 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.28% | 45,500 |
Sep 11, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
Sep 10, 2024 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.56% | 47,000 |
Sep 9, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,100 |
Sep 6, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 36,500 |
Sep 5, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 25,500 |
Sep 4, 2024 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 56,500 |
Sep 3, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 20,000 |
Aug 30, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 41,500 |
Aug 29, 2024 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 16,500 |
Aug 28, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 14,000 |
Aug 27, 2024 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 35,000 |
Aug 26, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Aug 23, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 9,505 |
Aug 22, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Aug 21, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 46,150 |
Aug 20, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 50,000 |
Aug 19, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.91% | 1,000 |
Aug 16, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 35,000 |
Aug 15, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Aug 14, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 16,500 |
Aug 13, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | - | 17,000 |
Aug 12, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Aug 9, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Aug 8, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Aug 7, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 28,500 |
Aug 6, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,760 |
Aug 2, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Aug 1, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
Jul 31, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 26,740 |