Eminent Gold Corp. (TSXV:EMNT)
0.3750
0.00 (0.00%)
Jul 24, 2025, 12:46 PM EDT
Eminent Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,500 |
Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 13,500 |
Jul 22, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 31,000 |
Jul 21, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 8.82% | 47,000 |
Jul 18, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 2,600 |
Jul 17, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 5,000 |
Jul 16, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 18,000 |
Jul 15, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 3,000 |
Jul 14, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 8,500 |
Jul 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
Jul 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 750 |
Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 5,000 |
Jul 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 3,000 |
Jul 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 4,000 |
Jul 4, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -6.58% | 14,500 |
Jul 3, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 1.33% | 28,302 |
Jul 2, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 31,500 |
Jun 30, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 5.80% | 7,500 |
Jun 27, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 7.81% | 14,200 |
Jun 26, 2025 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -11.11% | 61,900 |
Jun 25, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 8,500 |
Jun 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.17% | 1,000 |
Jun 23, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 11,500 |
Jun 20, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 2.78% | 6,000 |
Jun 19, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 4,500 |
Jun 18, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 11,100 |
Jun 17, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 7,000 |
Jun 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.04% | 3,000 |
Jun 13, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -1.39% | 5,500 |
Jun 12, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 6,014 |
Jun 11, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 25,000 |
Jun 10, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 85,500 |
Jun 9, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.02% | 8,800 |
Jun 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.67% | 500 |
Jun 5, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -6.25% | 86,700 |
Jun 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 5,001 |
Jun 3, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 9,000 |
Jun 2, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 14.71% | 59,000 |
May 30, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | - | 33,500 |
May 29, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -1.45% | 253,300 |
May 28, 2025 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -8.00% | 103,500 |
May 27, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 5,500 |
May 26, 2025 | 0.36 | 0.43 | 0.36 | 0.39 | 0.39 | 5.48% | 54,002 |
May 23, 2025 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 10.61% | 25,500 |
May 22, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -2.94% | 11,000 |
May 21, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.86% | 31,500 |
May 20, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 10,600 |
May 16, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -4.35% | 134,800 |
May 15, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.17% | 92,050 |
May 14, 2025 | 0.43 | 0.43 | 0.36 | 0.36 | 0.36 | -16.28% | 87,000 |