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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.65	0.58	0.58	0.65	0.58	131,707
February 19, 2026	0.64	0.6	0.6	0.64	0.59	66,900
February 18, 2026	0.6	0.63	0.63	0.64	0.59	258,389
February 17, 2026	0.58	0.6	0.6	0.6	0.53	101,186
February 13, 2026	0.62	0.58	0.58	0.62	0.58	78,637
February 12, 2026	0.66	0.62	0.62	0.68	0.62	109,207
February 11, 2026	0.69	0.66	0.66	0.69	0.66	70,954
February 10, 2026	0.69	0.68	0.68	0.69	0.68	143,522
February 09, 2026	0.63	0.68	0.68	0.68	0.61	35,831
February 06, 2026	0.63	0.61	0.61	0.64	0.61	112,575
February 05, 2026	0.68	0.6	0.6	0.68	0.59	186,621
February 04, 2026	0.69	0.66	0.66	0.69	0.6	204,176
February 03, 2026	0.7	0.66	0.66	0.7	0.65	161,476
February 02, 2026	0.72	0.66	0.66	0.72	0.59	116,578
January 30, 2026	0.74	0.71	0.71	0.75	0.63	750,670
January 29, 2026	0.79	0.75	0.75	0.8	0.74	397,257
January 28, 2026	0.81	0.78	0.78	0.87	0.77	1.03M
January 27, 2026	0.68	0.77	0.77	0.78	0.68	1.48M
January 26, 2026	0.52	0.64	0.64	0.71	0.52	551,021
January 23, 2026	0.52	0.49	0.49	0.52	0.49	201,232
January 22, 2026	0.52	0.51	0.51	0.52	0.49	498,423
January 21, 2026	0.47	0.51	0.51	0.52	0.47	208,454
January 20, 2026	0.45	0.45	0.45	0.57	0.45	524,279
January 19, 2026	0.42	0.45	0.45	0.46	0.42	260,489
January 16, 2026	0.41	0.4	0.4	0.41	0.4	64,368
January 15, 2026	0.41	0.41	0.41	0.41	0.4	17,000
January 14, 2026	0.41	0.4	0.4	0.42	0.4	17,000
January 13, 2026	0.41	0.4	0.4	0.41	0.4	170,709
January 12, 2026	0.42	0.41	0.41	0.43	0.41	64,629
January 09, 2026	0.44	0.42	0.42	0.45	0.42	81,830
January 08, 2026	0.42	0.43	0.43	0.43	0.4	50,325
January 07, 2026	0.44	0.44	0.44	0.44	0.41	124,960
January 06, 2026	0.35	0.44	0.44	0.44	0.35	323,372
January 05, 2026	0.32	0.34	0.34	0.35	0.31	129,500
January 02, 2026	0.32	0.32	0.32	0.32	0.32	2,000
December 31, 2025	0.33	0.31	0.31	0.33	0.31	10,200
December 30, 2025	0.3	0.3	0.3	0.3	0.3	0
December 29, 2025	0.31	0.3	0.3	0.31	0.3	27,508
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

Eminent Gold Corp. (EMNT.V) TSXV