Eminent Gold Corp. (EMNT.V) TSXV

0.32

+0(+0.00%)

Updated at August 18 02:43PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.38	0.38	0.38	0.38	0.38	13,500
July 22, 2025	0.37	0.38	0.38	0.38	0.35	31,000
July 21, 2025	0.36	0.37	0.37	0.38	0.36	47,000
July 18, 2025	0.35	0.34	0.34	0.35	0.34	2,600
July 17, 2025	0.36	0.35	0.35	0.36	0.35	5,000
July 16, 2025	0.36	0.36	0.36	0.36	0.35	18,000
July 15, 2025	0.37	0.36	0.36	0.37	0.36	3,000
July 14, 2025	0.37	0.37	0.37	0.37	0.36	8,500
July 11, 2025	0.37	0.37	0.37	0.37	0.37	5,000
July 10, 2025	0.37	0.37	0.37	0.37	0.37	750
July 09, 2025	0.36	0.36	0.36	0.36	0.36	5,000
July 08, 2025	0.35	0.36	0.36	0.36	0.35	3,000
July 07, 2025	0.36	0.35	0.35	0.36	0.35	4,000
July 04, 2025	0.38	0.36	0.36	0.38	0.35	14,500
July 03, 2025	0.39	0.38	0.38	0.4	0.37	28,302
July 02, 2025	0.37	0.38	0.38	0.38	0.37	31,500
June 30, 2025	0.37	0.37	0.37	0.37	0.36	7,500
June 27, 2025	0.33	0.35	0.35	0.36	0.33	14,200
June 26, 2025	0.38	0.32	0.32	0.38	0.32	61,900
June 25, 2025	0.38	0.36	0.36	0.38	0.36	8,500
June 24, 2025	0.38	0.38	0.38	0.38	0.38	1,000
June 23, 2025	0.38	0.36	0.36	0.38	0.36	11,500
June 20, 2025	0.39	0.37	0.37	0.39	0.37	6,000
June 19, 2025	0.38	0.36	0.36	0.38	0.36	4,500
June 18, 2025	0.38	0.37	0.37	0.38	0.37	11,100
June 17, 2025	0.39	0.38	0.38	0.39	0.38	7,000
June 16, 2025	0.38	0.38	0.38	0.38	0.38	3,000
June 13, 2025	0.39	0.36	0.36	0.39	0.36	5,500
June 12, 2025	0.37	0.36	0.36	0.37	0.36	6,014
June 11, 2025	0.38	0.36	0.36	0.38	0.36	25,000
June 10, 2025	0.39	0.38	0.38	0.39	0.38	85,500
June 09, 2025	0.41	0.39	0.39	0.41	0.39	8,800
June 06, 2025	0.42	0.42	0.42	0.42	0.42	500
June 05, 2025	0.39	0.38	0.38	0.4	0.38	86,700
June 04, 2025	0.41	0.4	0.4	0.41	0.4	5,001
June 03, 2025	0.41	0.4	0.4	0.41	0.39	9,000
June 02, 2025	0.35	0.39	0.39	0.4	0.35	59,000
May 30, 2025	0.36	0.34	0.34	0.36	0.33	33,500
May 29, 2025	0.35	0.34	0.34	0.37	0.34	253,300
May 28, 2025	0.38	0.35	0.35	0.38	0.33	103,500
May 27, 2025	0.39	0.38	0.38	0.39	0.37	5,500
May 26, 2025	0.36	0.39	0.39	0.43	0.36	54,002
May 23, 2025	0.35	0.37	0.37	0.37	0.33	25,500
May 22, 2025	0.36	0.33	0.33	0.36	0.33	11,000