Eminent Gold Corp. - EMNT.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.31	0.3	0.3	0.31	0.3	14,000
October 17, 2025	0.31	0.3	0.3	0.31	0.28	147,400
October 16, 2025	0.31	0.31	0.31	0.31	0.31	27,500
October 15, 2025	0.32	0.31	0.31	0.32	0.31	31,000
October 14, 2025	0.34	0.31	0.31	0.34	0.31	98,125
October 10, 2025	0.33	0.32	0.32	0.33	0.32	33,000
October 09, 2025	0.34	0.32	0.32	0.34	0.32	197,340
October 08, 2025	0.35	0.34	0.34	0.35	0.34	19,600
October 07, 2025	0.34	0.34	0.34	0.34	0.34	20,000
October 06, 2025	0.33	0.35	0.35	0.35	0.33	51,051
October 03, 2025	0.34	0.33	0.33	0.34	0.33	5,000
October 02, 2025	0.36	0.33	0.33	0.36	0.33	54,308
October 01, 2025	0.33	0.35	0.35	0.36	0.32	103,000
September 30, 2025	0.33	0.32	0.32	0.33	0.32	9,448
September 29, 2025	0.31	0.33	0.33	0.33	0.31	104,389
September 26, 2025	0.31	0.3	0.3	0.31	0.3	51,000
September 25, 2025	0.3	0.3	0.3	0.3	0.3	40,000
September 24, 2025	0.31	0.29	0.29	0.31	0.29	45,000
September 23, 2025	0.33	0.31	0.31	0.33	0.3	63,695
September 22, 2025	0.34	0.32	0.32	0.34	0.32	71,500
September 19, 2025	0.32	0.32	0.32	0.32	0.32	35,000
September 18, 2025	0.33	0.31	0.31	0.33	0.31	74,000
September 17, 2025	0.34	0.32	0.32	0.34	0.32	46,500
September 16, 2025	0.35	0.33	0.33	0.35	0.33	70,000
September 15, 2025	0.34	0.34	0.34	0.34	0.33	20,000
September 12, 2025	0.32	0.32	0.32	0.32	0.32	500
September 11, 2025	0.34	0.31	0.31	0.34	0.31	21,500
September 10, 2025	0.31	0.31	0.31	0.31	0.31	5,500
September 09, 2025	0.31	0.31	0.31	0.33	0.31	267,500
September 08, 2025	0.31	0.31	0.31	0.31	0.31	29,500
September 05, 2025	0.34	0.31	0.31	0.34	0.31	60,822
September 04, 2025	0.33	0.32	0.32	0.33	0.32	15,805
September 03, 2025	0.33	0.32	0.32	0.33	0.32	29,500
September 02, 2025	0.36	0.3	0.3	0.36	0.3	57,500
August 29, 2025	0.34	0.36	0.36	0.37	0.34	27,000
August 28, 2025	0.31	0.35	0.35	0.35	0.29	81,300
August 27, 2025	0.3	0.3	0.3	0.3	0.3	10,000
August 26, 2025	0.31	0.3	0.3	0.31	0.3	6,000
August 25, 2025	0.3	0.3	0.3	0.31	0.3	9,005
August 22, 2025	0.29	0.31	0.31	0.32	0.29	15,000
August 21, 2025	0.29	0.28	0.28	0.29	0.28	48,805
August 20, 2025	0.28	0.29	0.29	0.3	0.28	23,000
August 19, 2025	0.32	0.28	0.28	0.32	0.28	61,120
August 18, 2025	0.32	0.32	0.32	0.32	0.32	17,000
August 15, 2025	0.32	0.32	0.32	0.33	0.3	62,400
August 14, 2025	0.34	0.32	0.32	0.34	0.32	9,000
August 13, 2025	0.33	0.33	0.33	0.33	0.33	27,000
August 12, 2025	0.33	0.34	0.34	0.34	0.33	8,000
August 11, 2025	0.33	0.33	0.33	0.34	0.32	14,500
August 08, 2025	0.34	0.33	0.33	0.34	0.33	24,000
August 07, 2025	0.35	0.34	0.34	0.35	0.34	8,500
August 06, 2025	0.35	0.34	0.34	0.35	0.34	4,272
August 05, 2025	0.35	0.35	0.35	0.35	0.34	41,000
August 01, 2025	0.33	0.34	0.34	0.34	0.33	59,000
July 31, 2025	0.31	0.32	0.32	0.32	0.31	79,000
July 30, 2025	0.34	0.3	0.3	0.34	0.3	54,014
July 29, 2025	0.37	0.34	0.34	0.37	0.33	71,069
July 28, 2025	0.36	0.37	0.37	0.37	0.36	9,106
July 25, 2025	0.38	0.36	0.36	0.38	0.36	37,833
July 24, 2025	0.38	0.38	0.38	0.38	0.38	2,500

Eminent Gold Corp. (EMNT.V) TSXV