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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.32	0.29	0.29	0.32	0.29	57,500
December 22, 2025	0.29	0.3	0.3	0.31	0.29	75,500
December 19, 2025	0.32	0.28	0.28	0.32	0.28	229,500
December 18, 2025	0.31	0.31	0.31	0.31	0.3	16,500
December 17, 2025	0.31	0.3	0.3	0.31	0.3	14,000
December 16, 2025	0.3	0.31	0.31	0.31	0.3	18,000
December 15, 2025	0.33	0.31	0.31	0.33	0.31	20,000
December 12, 2025	0.33	0.33	0.33	0.35	0.33	76,000
December 11, 2025	0.32	0.32	0.32	0.33	0.32	16,500
December 10, 2025	0.3	0.3	0.3	0.3	0.29	32,800
December 09, 2025	0.33	0.3	0.3	0.33	0.3	55,000
December 08, 2025	0.33	0.33	0.33	0.33	0.33	500
December 05, 2025	0.31	0.31	0.31	0.31	0.31	29,500
December 04, 2025	0.32	0.31	0.31	0.32	0.31	60,500
December 03, 2025	0.31	0.31	0.31	0.31	0.31	67,283
December 02, 2025	0.29	0.31	0.31	0.31	0.29	6,283
December 01, 2025	0.3	0.3	0.3	0.3	0.3	111,000
November 28, 2025	0.32	0.3	0.3	0.32	0.3	45,500
November 27, 2025	0.32	0.31	0.31	0.32	0.31	13,000
November 26, 2025	0.33	0.32	0.32	0.33	0.32	1,500
November 25, 2025	0.32	0.32	0.32	0.32	0.31	18,500
November 24, 2025	0.32	0.32	0.32	0.32	0.32	3,400
November 21, 2025	0.31	0.32	0.32	0.32	0.31	7,000
November 20, 2025	0.33	0.32	0.32	0.33	0.32	10,000
November 19, 2025	0.31	0.31	0.31	0.31	0.31	0
November 18, 2025	0.32	0.31	0.31	0.32	0.31	8,000
November 17, 2025	0.35	0.33	0.33	0.35	0.33	19,113
November 14, 2025	0.34	0.35	0.35	0.36	0.34	35,003
November 13, 2025	0.36	0.34	0.34	0.36	0.34	27,888
November 12, 2025	0.36	0.36	0.36	0.38	0.35	47,000
November 11, 2025	0.36	0.36	0.36	0.37	0.36	28,001
November 10, 2025	0.35	0.34	0.34	0.35	0.34	14,000
November 07, 2025	0.34	0.31	0.31	0.34	0.31	32,000
November 06, 2025	0.33	0.34	0.34	0.34	0.33	4,750
November 05, 2025	0.32	0.32	0.32	0.32	0.3	18,000
November 04, 2025	0.33	0.31	0.31	0.33	0.31	29,500
November 03, 2025	0.34	0.34	0.33	0.34	0.34	1,000
October 31, 2025	0.32	0.33	0.33	0.33	0.32	15,500
October 30, 2025	0.29	0.32	0.32	0.32	0.29	76,591
October 29, 2025	0.29	0.28	0.28	0.29	0.28	26,000
October 28, 2025	0.28	0.28	0.28	0.28	0.28	2,000
October 27, 2025	0.3	0.29	0.29	0.3	0.29	11,418
October 24, 2025	0.28	0.29	0.29	0.29	0.28	132,500
October 23, 2025	0.3	0.29	0.29	0.3	0.28	48,575
October 22, 2025	0.3	0.3	0.3	0.3	0.28	42,500
October 21, 2025	0.3	0.3	0.3	0.3	0.3	10,000
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

Eminent Gold Corp. (EMNT.V) TSXV