Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Eminent Gold Corp. (EMNT.V)

Compare
0.3800
+0.0400
+(11.76%)
At close: April 16 at 3:59:40 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.38500.39000.37500.38000.380021,500
Apr 15, 20250.37000.37000.37000.37000.37002,000
Apr 14, 20250.37000.37000.35500.35500.35506,900
Apr 11, 20250.35000.37000.32500.37000.370096,500
Apr 10, 20250.36500.36500.34500.34500.345022,900
Apr 9, 20250.36500.36500.36000.36000.36002,000
Apr 8, 20250.36500.36500.36000.36000.360042,500
Apr 7, 20250.36000.36500.36000.36500.365019,650
Apr 4, 20250.35500.37000.33000.34500.345064,000
Apr 3, 20250.36500.38000.36000.36000.360036,500
Apr 2, 20250.39500.39500.38500.38500.385017,000
Apr 1, 20250.36500.39000.36500.38000.380035,000
Mar 31, 20250.37500.38000.35000.35000.350092,000
Mar 28, 20250.39000.39000.37000.37500.375088,000
Mar 27, 20250.39500.42000.38000.38000.380035,200
Mar 26, 20250.39000.39000.39000.39000.39002,400
Mar 25, 20250.39000.39500.38500.38500.38507,500
Mar 24, 20250.39000.39000.38500.39000.390012,000
Mar 21, 20250.39000.39000.39000.39000.39001,300
Mar 20, 20250.38000.38000.38000.38000.38008,500
Mar 19, 20250.38000.38000.38000.38000.38002,000
Mar 18, 20250.38000.38000.36500.36500.365013,665
Mar 17, 20250.39500.39500.37500.37500.37508,500
Mar 14, 20250.39000.39000.36000.37000.370048,505
Mar 13, 20250.39000.39500.38000.38500.385017,500
Mar 12, 20250.37000.40000.37000.38000.380031,500
Mar 11, 20250.36500.37000.36000.36500.365036,000
Mar 10, 20250.36000.38000.35000.35000.350019,000
Mar 7, 20250.38000.38000.36500.36500.365011,500
Mar 6, 20250.39000.39000.37500.37500.37506,000
Mar 5, 20250.33000.43000.33000.40000.400058,500
Mar 4, 20250.34000.34000.32500.33000.330027,500
Mar 3, 20250.36500.36500.33000.34000.340061,500
Feb 28, 20250.33500.34500.31500.34500.345044,502
Feb 27, 20250.37000.37000.33000.34000.3400132,200
Feb 26, 20250.35000.38000.35000.38000.380015,880
Feb 25, 20250.37500.37500.36500.36500.365018,000
Feb 24, 20250.38000.40000.38000.38000.380094,272
Feb 21, 20250.38000.38000.36500.38000.380058,000
Feb 20, 20250.40000.40000.38000.39000.390025,650
Feb 19, 20250.41000.41000.39500.41000.410032,600
Feb 18, 20250.42500.45000.40000.40000.4000124,975
Feb 14, 20250.47000.47000.43000.44000.440029,500
Feb 13, 20250.44000.45500.43000.45000.450044,500
Feb 12, 20250.47500.48000.44500.45000.450079,700
Feb 11, 20250.46000.51500.43000.47000.4700222,905
Feb 10, 20250.45000.46000.44000.45000.4500109,500
Feb 7, 20250.43000.46000.42500.44000.440082,500
Feb 6, 20250.43000.44000.41000.43000.430039,000
Feb 5, 20250.45000.45000.42000.42000.4200168,047
Feb 4, 20250.44500.45000.44000.44000.440031,000
Feb 3, 20250.45000.45000.43000.44500.445060,293
Jan 31, 20250.46000.46000.45000.45000.450040,080
Jan 30, 20250.46500.46500.45000.45000.450019,333
Jan 29, 20250.47500.47500.44500.44500.445053,500
Jan 28, 20250.42000.47500.42000.47500.475044,000
Jan 27, 20250.47500.47500.41000.41000.4100152,700
Jan 24, 20250.50000.50000.46000.47500.4750129,251
Jan 23, 20250.44500.50000.44500.50000.5000148,620
Jan 22, 20250.45000.45000.44500.44500.445025,500
Jan 21, 20250.46000.46000.45000.45000.450021,145
Jan 20, 20250.45000.46000.45000.45500.455045,500
Jan 17, 20250.43000.45000.43000.44500.445097,000
Jan 16, 20250.40500.46000.39500.44000.4400532,650
Jan 15, 20250.39500.39500.39000.39000.390014,000
Jan 14, 20250.40000.40000.39000.39500.395012,000
Jan 13, 20250.41000.41000.40000.40000.40005,725
Jan 10, 20250.39000.45500.39000.41000.4100162,900
Jan 9, 20250.38500.39000.38500.39000.39008,107
Jan 8, 20250.38000.38500.37500.37500.375017,500
Jan 7, 20250.39000.39000.37500.38000.380025,000
Jan 6, 20250.39000.39000.38500.38500.385025,039
Jan 3, 20250.39500.39500.38000.38500.385081,500
Jan 2, 20250.39500.39500.39000.39500.395021,000
Dec 31, 20240.40000.45000.38000.40000.4000112,000
Dec 30, 20240.39000.42000.39000.40000.400041,000
Dec 27, 20240.41000.42000.39000.39000.390079,337
Dec 24, 20240.39000.44000.39000.40000.400066,500
Dec 23, 20240.39500.40000.38500.38500.385056,391
Dec 20, 20240.36000.43000.35000.37000.3700323,000
Dec 19, 20240.37500.37500.37500.37500.37501,000
Dec 18, 20240.37500.37500.35000.36000.360027,000
Dec 17, 20240.37500.37500.36000.36000.360016,000
Dec 16, 20240.37000.37000.37000.37000.370012,000
Dec 13, 20240.38500.38500.35500.35500.355032,000
Dec 12, 20240.35000.39500.34500.39000.3900197,900
Dec 11, 20240.33500.34000.33000.34000.340080,842
Dec 10, 20240.34000.34000.33000.33000.330017,000
Dec 9, 20240.33000.35000.33000.34500.345059,733
Dec 6, 20240.34000.34000.33000.33000.330011,570
Dec 5, 20240.33000.33000.33000.33000.33001,000
Dec 4, 20240.30000.33000.30000.33000.33003,500
Dec 3, 20240.31000.31000.29000.29000.290012,500
Dec 2, 20240.31500.33000.30500.30500.305054,500
Nov 29, 20240.30500.30500.30000.30000.300021,000
Nov 28, 20240.27500.27500.26000.27000.270044,500
Nov 27, 20240.31000.31000.28000.28000.280020,000
Nov 26, 20240.30000.31000.27000.30500.305015,900
Nov 25, 20240.31000.31000.31000.31000.31001,000
Nov 22, 20240.30000.31000.27000.31000.310026,050
Nov 21, 20240.33500.34000.29500.29500.295067,900
Nov 20, 20240.33500.33500.33000.33000.33006,000
Nov 19, 20240.34000.34000.32500.33000.330011,850
Nov 18, 20240.34000.34500.34000.34000.340015,500
Nov 15, 20240.33500.34000.33500.34000.34002,000
Nov 14, 20240.35000.35000.34000.34000.340016,500
Nov 13, 20240.35000.35000.34000.34000.34003,000
Nov 12, 20240.36500.36500.33000.33000.33007,400
Nov 11, 20240.35000.35000.34000.34000.340011,000
Nov 8, 20240.37000.37000.32500.32500.325067,900
Nov 7, 20240.37000.37500.36000.36000.360015,000
Nov 6, 20240.37000.37000.35000.35000.3500294,500
Nov 5, 20240.37000.37000.36500.36500.36503,000
Nov 4, 20240.37500.37500.35000.36500.365031,000
Nov 1, 20240.37500.37500.37500.37500.37501,000
Oct 31, 20240.37000.37000.36000.36000.36007,000
Oct 30, 20240.37500.37500.36000.37000.370032,504
Oct 29, 20240.38000.38000.37000.37500.375025,000
Oct 28, 20240.38000.38000.38000.38000.38006,000
Oct 25, 20240.37000.38500.37000.38000.380026,000
Oct 24, 20240.38000.38000.37000.37000.370015,400
Oct 23, 20240.39000.39000.37500.38000.380052,000
Oct 22, 20240.38500.39000.35000.38500.3850285,050
Oct 21, 20240.34000.36500.34000.36500.365049,003
Oct 18, 20240.34500.35000.34000.34000.3400105,000
Oct 17, 20240.34500.35000.34500.35000.35005,000
Oct 16, 20240.30500.36000.30500.33500.3350132,006
Oct 15, 20240.30500.30500.30500.30500.3050-
Oct 11, 20240.28000.30500.28000.30500.3050236,500
Oct 10, 20240.30500.31000.30500.31000.310014,000
Oct 9, 20240.30500.30500.30500.30500.30501,666
Oct 8, 20240.29000.29000.28000.28000.280096,700
Oct 7, 20240.30000.30000.30000.30000.3000-
Oct 4, 20240.30000.30000.30000.30000.3000-
Oct 3, 20240.30000.30000.30000.30000.3000833
Oct 2, 20240.29000.30000.29000.29500.295097,000
Oct 1, 20240.26500.30500.26000.30000.30001,017,500
Sep 30, 20240.26500.26500.26500.26500.2650-
Sep 27, 20240.28000.28000.26500.26500.265023,500
Sep 26, 20240.28000.28000.28000.28000.28008,500
Sep 25, 20240.29000.29000.29000.29000.290012,000
Sep 24, 20240.30000.30000.30000.30000.3000-
Sep 23, 20240.30000.30000.30000.30000.300010,000
Sep 20, 20240.30000.30000.30000.30000.3000-
Sep 19, 20240.30000.30000.30000.30000.3000-
Sep 18, 20240.29500.30000.29500.30000.300020,000
Sep 17, 20240.27000.29500.26500.29500.295053,500
Sep 16, 20240.27500.27500.27500.27500.2750-
Sep 13, 20240.27500.27500.27500.27500.27502,510
Sep 12, 20240.29000.32000.29000.32000.320045,500
Sep 11, 20240.28500.28500.28500.28500.2850500
Sep 10, 20240.27000.29500.27000.28500.285047,000
Sep 9, 20240.27000.27000.27000.27000.27001,100
Sep 6, 20240.28000.28000.27000.27000.270036,500
Sep 5, 20240.29500.30000.29000.29000.290025,500
Sep 4, 20240.29000.29500.28000.29500.295056,500
Sep 3, 20240.28000.28000.28000.28000.280020,000
Aug 30, 20240.28000.28000.27500.27500.275041,500
Aug 29, 20240.28000.29500.28000.29500.295016,500
Aug 28, 20240.28000.28000.28000.28000.280014,000
Aug 27, 20240.27000.29500.27000.29500.295035,000
Aug 26, 20240.27000.27000.27000.27000.2700-
Aug 23, 20240.27000.27000.27000.27000.27009,505
Aug 22, 20240.29000.29000.29000.29000.2900-
Aug 21, 20240.28000.29000.28000.29000.290046,150
Aug 20, 20240.29000.29000.29000.29000.290050,000
Aug 19, 20240.30500.30500.30500.30500.30501,000
Aug 16, 20240.27500.27500.27500.27500.275035,000
Aug 15, 20240.28000.28000.28000.28000.2800-
Aug 14, 20240.28000.28000.28000.28000.280016,500
Aug 13, 20240.31000.31000.28000.28000.280017,000
Aug 12, 20240.28000.28000.28000.28000.2800-
Aug 9, 20240.28000.28000.28000.28000.2800-
Aug 8, 20240.28000.28000.28000.28000.2800-
Aug 7, 20240.28000.28000.28000.28000.280028,500
Aug 6, 20240.28000.28000.28000.28000.28001,760
Aug 2, 20240.27500.27500.27500.27500.2750-
Aug 1, 20240.27500.27500.27500.27500.27505,000
Jul 31, 20240.27500.27500.27500.27500.275026,740
Jul 30, 20240.28000.28000.28000.28000.2800-
Jul 29, 20240.28000.28000.28000.28000.2800-
Jul 26, 20240.28000.28000.28000.28000.2800-
Jul 25, 20240.28000.28000.28000.28000.2800-
Jul 24, 20240.28000.28000.28000.28000.2800-
Jul 23, 20240.28000.28000.28000.28000.2800-
Jul 22, 20240.27000.28000.27000.28000.280052,500
Jul 19, 20240.28000.28000.28000.28000.280031,500
Jul 18, 20240.29000.29000.27000.28000.280065,500
Jul 17, 20240.32500.32500.32500.32500.3250-
Jul 16, 20240.28500.32500.28500.32500.325027,001
Jul 15, 20240.29000.29000.28000.28000.280020,500
Jul 12, 20240.28500.28500.28500.28500.285010,000
Jul 11, 20240.28000.32000.28000.28000.2800125,000
Jul 10, 20240.31000.31500.31000.31500.31506,000
Jul 9, 20240.29000.29000.27000.27000.270090,700
Jul 8, 20240.28500.28500.28500.28500.28502,500
Jul 5, 20240.28000.28000.28000.28000.2800-
Jul 4, 20240.28500.28500.28000.28000.28002,600
Jul 3, 20240.28000.28000.28000.28000.28008,000
Jul 2, 20240.28000.28000.28000.28000.2800-
Jun 28, 20240.27000.28000.26500.28000.280048,500
Jun 27, 20240.26000.26000.26000.26000.2600-
Jun 26, 20240.26000.26000.26000.26000.260019,500
Jun 25, 20240.25000.25000.25000.25000.2500-
Jun 24, 20240.25000.25000.25000.25000.2500-
Jun 21, 20240.26500.32000.21000.25000.250078,000
Jun 20, 20240.27000.27000.26500.26500.265029,000
Jun 19, 20240.27000.27000.27000.27000.2700-
Jun 18, 20240.27000.27000.27000.27000.2700-
Jun 17, 20240.27000.27000.27000.27000.27002,000
Jun 14, 20240.27000.27000.27000.27000.2700-
Jun 13, 20240.27000.27000.27000.27000.2700-
Jun 12, 20240.27000.27000.27000.27000.270022,000
Jun 11, 20240.27000.27500.26500.26500.265044,500
Jun 10, 20240.27000.27000.27000.27000.270012,430
Jun 7, 20240.26500.26500.26500.26500.2650-
Jun 6, 20240.26500.26500.26500.26500.2650500
Jun 5, 20240.28500.29000.28500.29000.29003,000
Jun 4, 20240.27500.27500.25000.25000.250092,700
Jun 3, 20240.27000.27000.27000.27000.2700-
May 31, 20240.27000.27000.27000.27000.270012,207
May 30, 20240.27500.27500.27500.27500.275011,100
May 29, 20240.30000.30000.30000.30000.3000-
May 28, 20240.30000.30000.30000.30000.3000-
May 27, 20240.30000.30000.30000.30000.3000-
May 24, 20240.30000.30000.30000.30000.3000-
May 23, 20240.27500.30000.27500.30000.30009,500
May 22, 20240.25000.25000.25000.25000.2500-
May 21, 20240.25500.25500.25000.25000.250031,000
May 17, 20240.25000.25000.25000.25000.2500-
May 16, 20240.28000.28000.25000.25000.2500153,611
May 15, 20240.28000.29000.28000.29000.290017,000
May 14, 20240.28000.28000.27000.28000.280021,500
May 13, 20240.32000.32000.28000.28000.280028,562
May 10, 20240.29000.32000.29000.32000.320054,500
May 9, 20240.29000.29000.29000.29000.2900-
May 8, 20240.29000.29000.29000.29000.2900-
May 7, 20240.30000.30000.28000.29000.290065,286
May 6, 20240.31000.31000.29000.29000.290026,500
May 3, 20240.31500.31500.31500.31500.315020,000
May 2, 20240.31000.31500.30000.30000.300042,500
May 1, 20240.31000.32000.31000.32000.320015,800
Apr 30, 20240.29000.31000.29000.31000.31008,800
Apr 29, 20240.30500.30500.30000.30000.300025,400
Apr 26, 20240.31000.31000.31000.31000.31006,750
Apr 25, 20240.31000.31000.31000.31000.310010,000
Apr 24, 20240.31000.31000.31000.31000.31005,000
Apr 23, 20240.31000.32000.31000.32000.320031,505
Apr 22, 20240.31500.32000.31500.32000.320047,000
Apr 19, 20240.30000.32000.30000.31500.315032,000
Apr 18, 20240.31000.32000.30000.30000.3000155,833
Apr 17, 20240.31000.31000.31000.31000.3100-
Apr 16, 20240.31000.31000.31000.31000.310030,000

Related Tickers

GR.V Great Atlantic Resources Corp.
0.0600
+33.33%
 
GNT-H.V Gentor Resources Inc.
0.0400
0.00%
 
A34.MU Hertz Energy Inc. R
0.0910
-3.70%
 
PH02.F Great Atlantic Resources Corp.
0.0280
+9.80%
 
A34.F Hertz Energy Inc.
0.0700
-0.71%
 
SUIFF Superior Mining International Corporation
0.1020
0.00%
 
M1C1.MU Metals Creek Resources Corp
0.0105
0.00%
 
A34.SG Hertz Energy Inc.
0.0705
+12.80%
 
VJF.DU Vital Metals Ltd
0.0016
0.00%
 
JXMNF Jaxon Mining Inc.
0.0073
0.00%