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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eminent Gold Corp. (EMNT.V) TSXV