Eminent Gold Corp. (TSXV: EMNT)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.360.430.350.370.37-1.33%323,000
Dec 19, 20240.380.380.380.380.384.17%1,000
Dec 18, 20240.380.380.350.360.36-27,000
Dec 17, 20240.380.380.360.360.36-2.70%16,000
Dec 16, 20240.370.370.370.370.374.23%12,000
Dec 13, 20240.390.390.360.360.36-8.97%32,000
Dec 12, 20240.350.400.350.390.3914.71%197,900
Dec 11, 20240.340.340.330.340.343.03%80,842
Dec 10, 20240.340.340.330.330.33-4.35%17,000
Dec 9, 20240.330.350.330.350.354.55%59,733
Dec 6, 20240.340.340.330.330.33-11,570
Dec 5, 20240.330.330.330.330.33-1,000
Dec 4, 20240.300.330.300.330.3313.79%3,500
Dec 3, 20240.310.310.290.290.29-4.92%12,500
Dec 2, 20240.320.330.310.310.311.67%54,500
Nov 29, 20240.310.310.300.300.3011.11%21,000
Nov 28, 20240.280.280.260.270.27-3.57%44,500
Nov 27, 20240.310.310.280.280.28-8.20%20,000
Nov 26, 20240.300.310.270.310.31-1.61%15,900
Nov 25, 20240.310.310.310.310.31-1,000
Nov 22, 20240.300.310.270.310.315.08%26,050
Nov 21, 20240.340.340.300.300.30-10.61%67,900
Nov 20, 20240.340.340.330.330.33-6,000
Nov 19, 20240.340.340.330.330.33-2.94%11,850
Nov 18, 20240.340.350.340.340.34-15,500
Nov 15, 20240.340.340.340.340.34-2,000
Nov 14, 20240.350.350.340.340.34-16,500
Nov 13, 20240.350.350.340.340.343.03%3,000
Nov 12, 20240.370.370.330.330.33-2.94%7,400
Nov 11, 20240.350.350.340.340.344.62%11,000
Nov 8, 20240.370.370.330.330.33-9.72%67,900
Nov 7, 20240.370.380.360.360.362.86%15,000
Nov 6, 20240.370.370.350.350.35-4.11%294,500
Nov 5, 20240.370.370.370.370.37-3,000
Nov 4, 20240.380.380.350.370.37-2.67%31,000
Nov 1, 20240.380.380.380.380.384.17%1,000
Oct 31, 20240.370.370.360.360.36-2.70%7,000
Oct 30, 20240.380.380.360.370.37-1.33%32,504
Oct 29, 20240.380.380.370.380.38-1.32%25,000
Oct 28, 20240.380.380.380.380.38-6,000
Oct 25, 20240.370.390.370.380.382.70%26,000
Oct 24, 20240.380.380.370.370.37-2.63%15,400
Oct 23, 20240.390.390.380.380.38-1.30%52,000
Oct 22, 20240.390.390.350.390.395.48%285,050
Oct 21, 20240.340.370.340.370.377.35%49,003
Oct 18, 20240.350.350.340.340.34-2.86%105,000
Oct 17, 20240.350.350.350.350.354.48%5,000
Oct 16, 20240.310.360.310.340.349.84%132,006
Oct 15, 20240.310.310.310.310.31--
Oct 11, 20240.280.310.280.310.31-1.61%236,500
Oct 10, 20240.310.310.310.310.311.64%14,000
Oct 9, 20240.310.310.310.310.318.93%1,666
Oct 8, 20240.290.290.280.280.28-6.67%96,700
Oct 7, 20240.300.300.300.300.30--
Oct 4, 20240.300.300.300.300.30--
Oct 3, 20240.300.300.300.300.301.69%833
Oct 2, 20240.290.300.290.300.30-1.67%97,000
Oct 1, 20240.270.310.260.300.3013.21%1,017,500
Sep 30, 20240.270.270.270.270.27--
Sep 27, 20240.280.280.270.270.27-5.36%23,500
Sep 26, 20240.280.280.280.280.28-3.45%8,500
Sep 25, 20240.290.290.290.290.29-3.33%12,000
Sep 24, 20240.300.300.300.300.30--
Sep 23, 20240.300.300.300.300.30-10,000
Sep 20, 20240.300.300.300.300.30--
Sep 19, 20240.300.300.300.300.30--
Sep 18, 20240.300.300.300.300.301.69%20,000
Sep 17, 20240.270.300.270.300.307.27%53,500
Sep 16, 20240.280.280.280.280.28--
Sep 13, 20240.280.280.280.280.28-14.06%2,510
Sep 12, 20240.290.320.290.320.3212.28%45,500
Sep 11, 20240.290.290.290.290.29-500
Sep 10, 20240.270.300.270.290.295.56%47,000
Sep 9, 20240.270.270.270.270.27-1,100
Sep 6, 20240.280.280.270.270.27-6.90%36,500
Sep 5, 20240.300.300.290.290.29-1.69%25,500
Sep 4, 20240.290.300.280.300.305.36%56,500
Sep 3, 20240.280.280.280.280.281.82%20,000
Aug 30, 20240.280.280.280.280.28-6.78%41,500
Aug 29, 20240.280.300.280.300.305.36%16,500
Aug 28, 20240.280.280.280.280.28-5.08%14,000
Aug 27, 20240.270.300.270.300.309.26%35,000
Aug 26, 20240.270.270.270.270.27--
Aug 23, 20240.270.270.270.270.27-6.90%9,505
Aug 22, 20240.290.290.290.290.29--
Aug 21, 20240.280.290.280.290.29-46,150
Aug 20, 20240.290.290.290.290.29-4.92%50,000
Aug 19, 20240.310.310.310.310.3110.91%1,000
Aug 16, 20240.280.280.280.280.28-1.79%35,000
Aug 15, 20240.280.280.280.280.28--
Aug 14, 20240.280.280.280.280.28-16,500
Aug 13, 20240.310.310.280.280.28-17,000
Aug 12, 20240.280.280.280.280.28--
Aug 9, 20240.280.280.280.280.28--
Aug 8, 20240.280.280.280.280.28--
Aug 7, 20240.280.280.280.280.28-28,500
Aug 6, 20240.280.280.280.280.281.82%1,760
Aug 2, 20240.280.280.280.280.28--
Aug 1, 20240.280.280.280.280.28-5,000
Jul 31, 20240.280.280.280.280.28-1.79%26,740