Eminent Gold Corp. EMNT
TSXV · Canada · Non-Energy Minerals
CAD 0.3950-0.01 (-1.25%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.40 | -1.25% | CAD 0.41 | CAD 0.41 | CAD 0.37 | 18.51K |
| 2026-10-01 | CAD 0.40 | -8.05% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 78.50K |
| 2026-09-30 | CAD 0.44 | +6.10% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 27.50K |
| 2026-09-29 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 9.50K |
| 2026-09-28 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 10.40K |
| 2026-09-25 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 8.50K |
| 2026-09-24 | CAD 0.41 | -6.82% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 26.54K |
| 2026-09-23 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 40.00K |
| 2026-09-22 | CAD 0.44 | +2.33% | CAD 0.44 | CAD 0.45 | CAD 0.41 | 16.50K |
| 2026-09-21 | CAD 0.43 | +3.61% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 6.85K |
| 2026-09-18 | CAD 0.41 | -1.19% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 26.50K |
| 2026-09-17 | CAD 0.42 | -13.40% | CAD 0.49 | CAD 0.49 | CAD 0.40 | 160.43K |
| 2026-09-16 | CAD 0.49 | -4.90% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 18.80K |
| 2026-09-15 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.54 | CAD 0.51 | 22.00K |
| 2026-09-14 | CAD 0.52 | +10.64% | CAD 0.49 | CAD 0.52 | CAD 0.49 | 10.00K |
| 2026-09-11 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 73.00K |
| 2026-09-10 | CAD 0.47 | +1.08% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 13.35K |
| 2026-09-09 | CAD 0.47 | +1.09% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 31.20K |
| 2026-09-08 | CAD 0.46 | -9.80% | CAD 0.51 | CAD 0.52 | CAD 0.46 | 73.00K |
| 2026-09-04 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 1.50K |
| 2026-09-03 | CAD 0.52 | +1.96% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 14.00K |
| 2026-09-02 | CAD 0.51 | +4.08% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 1.00K |
| 2026-09-01 | CAD 0.49 | -3.92% | CAD 0.51 | CAD 0.52 | CAD 0.49 | 10.50K |
| 2026-08-31 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 7.70K |
| 2026-08-28 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 11.52K |
| 2026-08-27 | CAD 0.51 | +4.08% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 19.45K |
| 2026-08-26 | CAD 0.49 | -9.26% | CAD 0.54 | CAD 0.54 | CAD 0.49 | 26.69K |
| 2026-08-25 | CAD 0.54 | +3.85% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 1.00K |
| 2026-08-24 | CAD 0.52 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 34.00K |
| 2026-08-21 | CAD 0.52 | +1.96% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 17.00K |
| 2026-08-20 | CAD 0.51 | +2.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 3.00K |
| 2026-08-19 | CAD 0.50 | +4.17% | CAD 0.47 | CAD 0.52 | CAD 0.47 | 23.00K |
| 2026-08-18 | CAD 0.48 | +2.13% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 1.50K |
| 2026-08-17 | CAD 0.47 | -4.08% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 44.00K |
| 2026-08-14 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 4.80K |
| 2026-08-13 | CAD 0.49 | -5.77% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 6.00K |
| 2026-08-12 | CAD 0.52 | -3.70% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 19.50K |
| 2026-08-11 | CAD 0.54 | +3.85% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 1.00K |
| 2026-08-10 | CAD 0.52 | -3.70% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 18.80K |
| 2026-08-07 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 15.59K |
| 2026-08-06 | CAD 0.56 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.56 | 3.00K |
| 2026-08-05 | CAD 0.56 | +9.80% | CAD 0.53 | CAD 0.57 | CAD 0.53 | 11.50K |
| 2026-08-04 | CAD 0.51 | -3.77% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 21.50K |
| 2026-07-31 | CAD 0.53 | +1.92% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 12.50K |
| 2026-07-30 | CAD 0.52 | +8.33% | CAD 0.48 | CAD 0.54 | CAD 0.48 | 28.00K |
| 2026-07-29 | CAD 0.48 | -5.88% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 3.57K |
| 2026-07-28 | CAD 0.51 | +3.03% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 1.00K |
| 2026-07-27 | CAD 0.50 | +3.13% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 2.50K |
| 2026-07-24 | CAD 0.48 | -2.04% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 42.00K |
| 2026-07-23 | CAD 0.49 | -7.55% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 44.30K |
| 2026-07-22 | CAD 0.53 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 2.50K |
| 2026-07-21 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 15.00K |
| 2026-07-20 | CAD 0.53 | -3.64% | CAD 0.58 | CAD 0.63 | CAD 0.53 | 79.33K |
| 2026-07-17 | CAD 0.55 | +3.77% | CAD 0.53 | CAD 0.55 | CAD 0.52 | 29.00K |
| 2026-07-16 | CAD 0.53 | -3.64% | CAD 0.57 | CAD 0.57 | CAD 0.52 | 47.88K |
| 2026-07-15 | CAD 0.55 | -8.33% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 18.20K |
| 2026-07-14 | CAD 0.60 | +17.65% | CAD 0.53 | CAD 0.60 | CAD 0.53 | 44.22K |
| 2026-07-13 | CAD 0.51 | -3.77% | CAD 0.54 | CAD 0.55 | CAD 0.51 | 31.04K |
| 2026-07-10 | CAD 0.53 | +17.78% | CAD 0.47 | CAD 0.55 | CAD 0.46 | 116.40K |
| 2026-07-09 | CAD 0.45 | +12.50% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 2.00K |
| 2026-07-08 | CAD 0.40 | -4.76% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 12.90K |
| 2026-07-07 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-07-06 | CAD 0.42 | +1.20% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 2.50K |
| 2026-07-03 | CAD 0.41 | +1.22% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 16.95K |
| 2026-07-02 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 10.08K |
| 2026-06-30 | CAD 0.41 | +2.50% | CAD 0.44 | CAD 0.47 | CAD 0.41 | 34.54K |
| 2026-06-29 | CAD 0.40 | -6.98% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 50.11K |
| 2026-06-26 | CAD 0.43 | +3.61% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 16.60K |
| 2026-06-25 | CAD 0.41 | +2.47% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 2.50K |
| 2026-06-24 | CAD 0.41 | -11.96% | CAD 0.47 | CAD 0.47 | CAD 0.41 | 89.03K |
| 2026-06-23 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-06-22 | CAD 0.46 | -3.16% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 15.50K |
| 2026-06-19 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-06-18 | CAD 0.47 | -1.04% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 5.50K |
| 2026-06-17 | CAD 0.48 | -1.03% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 9.60K |
| 2026-06-16 | CAD 0.49 | +2.11% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 13.00K |
| 2026-06-15 | CAD 0.47 | +3.26% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 45.10K |
| 2026-06-12 | CAD 0.46 | +5.75% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 1.00K |
| 2026-06-11 | CAD 0.44 | +3.57% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 27.50K |
| 2026-06-10 | CAD 0.42 | -10.64% | CAD 0.46 | CAD 0.46 | CAD 0.42 | 63.42K |
| 2026-06-09 | CAD 0.47 | -4.08% | CAD 0.52 | CAD 0.52 | CAD 0.46 | 18.89K |
| 2026-06-08 | CAD 0.49 | -3.92% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 25.00K |
| 2026-06-05 | CAD 0.51 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 3.00K |
| 2026-06-04 | CAD 0.51 | -3.77% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 107.00K |
| 2026-06-03 | CAD 0.53 | +3.92% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 1.00K |
| 2026-06-02 | CAD 0.51 | -3.77% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 34.54K |
| 2026-06-01 | CAD 0.53 | +1.92% | CAD 0.52 | CAD 0.53 | CAD 0.51 | 19.40K |
| 2026-05-29 | CAD 0.52 | -8.77% | CAD 0.56 | CAD 0.56 | CAD 0.52 | 136.00K |
| 2026-05-28 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 34.50K |
| 2026-05-27 | CAD 0.56 | +1.82% | CAD 0.54 | CAD 0.56 | CAD 0.53 | 51.25K |