Skip to main content
Eminent Gold Corp. (TSXV:EMNT)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
+0.010 (1.72%)
Apr 28, 2026, 11:20 AM EST

Eminent Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.600.590.590.591.72%11,000
Apr 27, 20260.640.640.580.580.58-10.77%83,526
Apr 24, 20260.660.660.650.650.65-68,630
Apr 23, 20260.640.680.640.650.653.17%20,890
Apr 22, 20260.630.630.630.630.63-2,381
Apr 21, 20260.640.640.630.630.63-8,750
Apr 20, 20260.640.660.610.630.63-1.56%41,000
Apr 17, 20260.700.700.620.640.64-7.25%46,195
Apr 16, 20260.690.690.680.690.696.15%10,600
Apr 15, 20260.580.650.580.650.6516.07%23,400
Apr 14, 20260.540.560.540.560.563.70%44,662
Apr 13, 20260.570.570.540.540.54-5.26%49,269
Apr 10, 20260.570.570.560.570.573.64%11,000
Apr 9, 20260.550.560.550.550.551.85%35,060
Apr 8, 20260.550.550.540.540.545.88%12,000
Apr 7, 20260.540.550.510.510.51-7.27%32,000
Apr 6, 20260.580.580.550.550.55-11,530
Apr 2, 20260.490.550.490.550.5510.00%31,650
Apr 1, 20260.600.600.500.500.50-16.67%94,700
Mar 31, 20260.570.620.560.600.6011.11%75,300
Mar 30, 20260.620.620.540.540.54-8.47%66,000
Mar 27, 20260.590.590.580.590.593.51%44,500
Mar 26, 20260.570.580.570.570.57-8,836
Mar 25, 20260.610.610.550.570.57-5.00%177,670
Mar 24, 20260.580.600.560.600.603.45%26,500
Mar 23, 20260.520.580.520.580.5811.54%17,000
Mar 20, 20260.570.580.520.520.52-8.77%82,400
Mar 19, 20260.620.620.540.570.57-6.56%94,099
Mar 18, 20260.700.710.610.610.61-8.96%54,500
Mar 17, 20260.700.740.670.670.67-4.29%74,500
Mar 16, 20260.700.710.700.700.706.06%39,500
Mar 13, 20260.710.710.660.660.66-5.71%150,571
Mar 12, 20260.710.730.660.700.70-4.11%150,002
Mar 11, 20260.650.730.650.730.7312.31%156,454
Mar 10, 20260.620.650.600.650.654.84%144,844
Mar 9, 20260.570.620.570.620.6210.71%179,407
Mar 6, 20260.580.580.560.560.56-110,471
Mar 5, 20260.600.600.560.560.56-5.08%54,544
Mar 4, 20260.600.600.580.590.59-1.67%31,000
Mar 3, 20260.610.610.560.600.60-3.23%132,289
Mar 2, 20260.620.640.580.620.623.33%42,100
Feb 27, 20260.600.600.560.600.60-139,200
Feb 26, 20260.640.640.570.600.60-3.23%174,633
Feb 25, 20260.630.630.620.620.62-23,278
Feb 24, 20260.630.640.610.620.62-3.13%58,000
Feb 23, 20260.600.650.560.640.6410.34%1,606,020
Feb 20, 20260.650.650.580.580.58-3.33%131,707
Feb 19, 20260.640.640.590.600.60-4.76%66,900
Feb 18, 20260.600.640.590.630.635.00%258,389
Feb 17, 20260.580.600.530.600.603.45%101,186
Feb 13, 20260.620.620.580.580.58-6.45%78,637
Feb 12, 20260.660.680.620.620.62-6.06%109,207
Feb 11, 20260.690.690.660.660.66-2.94%70,954
Feb 10, 20260.690.690.680.680.68-143,522
Feb 9, 20260.630.680.610.680.6811.48%35,831
Feb 6, 20260.630.640.610.610.611.67%112,575
Feb 5, 20260.680.680.590.600.60-9.09%186,621
Feb 4, 20260.690.690.600.660.66-204,176
Feb 3, 20260.700.700.650.660.66-161,476
Feb 2, 20260.720.720.590.660.66-7.04%116,578
Jan 30, 20260.740.750.630.710.71-5.33%750,670
Jan 29, 20260.790.800.740.750.75-3.85%397,257
Jan 28, 20260.810.870.770.780.781.30%1,025,032
Jan 27, 20260.680.780.680.770.7720.31%1,481,052
Jan 26, 20260.520.710.520.640.6430.61%551,021
Jan 23, 20260.520.520.490.490.49-3.92%201,232
Jan 22, 20260.520.520.490.510.51-498,423
Jan 21, 20260.470.520.470.510.5113.33%208,454
Jan 20, 20260.450.570.450.450.451.12%524,279
Jan 19, 20260.420.460.420.450.4511.25%260,489
Jan 16, 20260.410.410.400.400.40-1.23%64,368
Jan 15, 20260.410.410.400.410.411.25%17,000
Jan 14, 20260.410.420.400.400.40-17,000
Jan 13, 20260.410.410.400.400.40-1.23%170,709
Jan 12, 20260.420.430.410.410.41-3.57%64,629
Jan 9, 20260.440.450.420.420.42-1.18%81,830
Jan 8, 20260.420.430.400.430.43-3.41%50,325
Jan 7, 20260.440.440.410.440.441.15%124,960
Jan 6, 20260.350.440.350.440.4427.94%323,372
Jan 5, 20260.320.350.310.340.347.94%129,500
Jan 2, 20260.320.320.320.320.323.28%2,000
Dec 31, 20250.330.330.310.310.311.67%10,200
Dec 29, 20250.310.310.300.300.30-7.69%27,508
Dec 24, 20250.330.330.330.330.3312.07%1,000
Dec 23, 20250.320.320.290.290.29-3.33%57,500
Dec 22, 20250.290.310.290.300.307.14%75,500
Dec 19, 20250.320.320.280.280.28-9.68%229,500
Dec 18, 20250.310.310.300.310.313.33%16,500
Dec 17, 20250.310.310.300.300.30-1.64%14,000
Dec 16, 20250.300.310.300.310.31-18,000
Dec 15, 20250.330.330.310.310.31-7.58%20,000
Dec 12, 20250.330.350.330.330.333.13%76,000
Dec 11, 20250.320.330.320.320.326.67%16,500
Dec 10, 20250.300.300.290.300.30-32,800
Dec 9, 20250.330.330.300.300.30-7.69%55,000
Dec 8, 20250.330.330.330.330.334.84%500
Dec 5, 20250.310.310.310.310.311.64%29,500
Dec 4, 20250.320.320.310.310.31-1.61%60,500
Dec 3, 20250.310.310.310.310.311.64%67,283
Dec 2, 20250.290.310.290.310.311.67%6,283