TSXV - Delayed Quote CAD

Eminent Gold Corp. (EMNT.V)

Compare
0.4100
+0.0200
+(5.13%)
At close: January 10 at 2:53:01 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3900 0.4550 0.3900 0.4100 0.4100 162,900
Jan 9, 2025 0.3850 0.3900 0.3850 0.3900 0.3900 8,107
Jan 8, 2025 0.3800 0.3850 0.3750 0.3750 0.3750 17,500
Jan 7, 2025 0.3900 0.3900 0.3750 0.3800 0.3800 25,000
Jan 6, 2025 0.3900 0.3900 0.3850 0.3850 0.3850 25,039
Jan 3, 2025 0.3950 0.3950 0.3800 0.3850 0.3850 81,500
Jan 2, 2025 0.3950 0.3950 0.3900 0.3950 0.3950 21,000
Dec 31, 2024 0.4000 0.4500 0.3800 0.4000 0.4000 112,000
Dec 30, 2024 0.3900 0.4200 0.3900 0.4000 0.4000 41,000
Dec 27, 2024 0.4100 0.4200 0.3900 0.3900 0.3900 79,337
Dec 24, 2024 0.3900 0.4400 0.3900 0.4000 0.4000 66,500
Dec 23, 2024 0.3950 0.4000 0.3850 0.3850 0.3850 56,391
Dec 20, 2024 0.3600 0.4300 0.3500 0.3700 0.3700 323,000
Dec 19, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 1,000
Dec 18, 2024 0.3750 0.3750 0.3500 0.3600 0.3600 27,000
Dec 17, 2024 0.3750 0.3750 0.3600 0.3600 0.3600 16,000
Dec 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 12,000
Dec 13, 2024 0.3850 0.3850 0.3550 0.3550 0.3550 32,000
Dec 12, 2024 0.3500 0.3950 0.3450 0.3900 0.3900 197,900
Dec 11, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 80,842
Dec 10, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 17,000
Dec 9, 2024 0.3300 0.3500 0.3300 0.3450 0.3450 59,733
Dec 6, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 11,570
Dec 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Dec 4, 2024 0.3000 0.3300 0.3000 0.3300 0.3300 3,500
Dec 3, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 12,500
Dec 2, 2024 0.3150 0.3300 0.3050 0.3050 0.3050 54,500
Nov 29, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 21,000
Nov 28, 2024 0.2750 0.2750 0.2600 0.2700 0.2700 44,500
Nov 27, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 20,000
Nov 26, 2024 0.3000 0.3100 0.2700 0.3050 0.3050 15,900
Nov 25, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,000
Nov 22, 2024 0.3000 0.3100 0.2700 0.3100 0.3100 26,050
Nov 21, 2024 0.3350 0.3400 0.2950 0.2950 0.2950 67,900
Nov 20, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 6,000
Nov 19, 2024 0.3400 0.3400 0.3250 0.3300 0.3300 11,850
Nov 18, 2024 0.3400 0.3450 0.3400 0.3400 0.3400 15,500
Nov 15, 2024 0.3350 0.3400 0.3350 0.3400 0.3400 2,000
Nov 14, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 16,500
Nov 13, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 3,000
Nov 12, 2024 0.3650 0.3650 0.3300 0.3300 0.3300 7,400
Nov 11, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 11,000
Nov 8, 2024 0.3700 0.3700 0.3250 0.3250 0.3250 67,900
Nov 7, 2024 0.3700 0.3750 0.3600 0.3600 0.3600 15,000
Nov 6, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 294,500
Nov 5, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 3,000
Nov 4, 2024 0.3750 0.3750 0.3500 0.3650 0.3650 31,000
Nov 1, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 1,000
Oct 31, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 7,000
Oct 30, 2024 0.3750 0.3750 0.3600 0.3700 0.3700 32,504
Oct 29, 2024 0.3800 0.3800 0.3700 0.3750 0.3750 25,000
Oct 28, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 6,000
Oct 25, 2024 0.3700 0.3850 0.3700 0.3800 0.3800 26,000
Oct 24, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 15,400
Oct 23, 2024 0.3900 0.3900 0.3750 0.3800 0.3800 52,000
Oct 22, 2024 0.3850 0.3900 0.3500 0.3850 0.3850 285,050
Oct 21, 2024 0.3400 0.3650 0.3400 0.3650 0.3650 49,003
Oct 18, 2024 0.3450 0.3500 0.3400 0.3400 0.3400 105,000
Oct 17, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 5,000
Oct 16, 2024 0.3050 0.3600 0.3050 0.3350 0.3350 132,006
Oct 15, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Oct 11, 2024 0.2800 0.3050 0.2800 0.3050 0.3050 236,500
Oct 10, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 14,000
Oct 9, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 1,666
Oct 8, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 96,700
Oct 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 833
Oct 2, 2024 0.2900 0.3000 0.2900 0.2950 0.2950 97,000
Oct 1, 2024 0.2650 0.3050 0.2600 0.3000 0.3000 1,017,500
Sep 30, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Sep 27, 2024 0.2800 0.2800 0.2650 0.2650 0.2650 23,500
Sep 26, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 8,500
Sep 25, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 12,000
Sep 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,000
Sep 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 18, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 20,000
Sep 17, 2024 0.2700 0.2950 0.2650 0.2950 0.2950 53,500
Sep 16, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Sep 13, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 2,510
Sep 12, 2024 0.2900 0.3200 0.2900 0.3200 0.3200 45,500
Sep 11, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 500
Sep 10, 2024 0.2700 0.2950 0.2700 0.2850 0.2850 47,000
Sep 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,100
Sep 6, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 36,500
Sep 5, 2024 0.2950 0.3000 0.2900 0.2900 0.2900 25,500
Sep 4, 2024 0.2900 0.2950 0.2800 0.2950 0.2950 56,500
Sep 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 20,000
Aug 30, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 41,500
Aug 29, 2024 0.2800 0.2950 0.2800 0.2950 0.2950 16,500
Aug 28, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 14,000
Aug 27, 2024 0.2700 0.2950 0.2700 0.2950 0.2950 35,000
Aug 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 23, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 9,505
Aug 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Aug 21, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 46,150
Aug 20, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 50,000
Aug 19, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 1,000
Aug 16, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 35,000
Aug 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 16,500
Aug 13, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 17,000
Aug 12, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 28,500
Aug 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,760
Aug 2, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Aug 1, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 5,000
Jul 31, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 26,740
Jul 30, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 29, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 26, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 25, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 24, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 22, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 52,500
Jul 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 31,500
Jul 18, 2024 0.2900 0.2900 0.2700 0.2800 0.2800 65,500
Jul 17, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 16, 2024 0.2850 0.3250 0.2850 0.3250 0.3250 27,001
Jul 15, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 20,500
Jul 12, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 10,000
Jul 11, 2024 0.2800 0.3200 0.2800 0.2800 0.2800 125,000
Jul 10, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 6,000
Jul 9, 2024 0.2900 0.2900 0.2700 0.2700 0.2700 90,700
Jul 8, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 2,500
Jul 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jul 4, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 2,600
Jul 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 8,000
Jul 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 28, 2024 0.2700 0.2800 0.2650 0.2800 0.2800 48,500
Jun 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jun 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 19,500
Jun 25, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jun 24, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jun 21, 2024 0.2650 0.3200 0.2100 0.2500 0.2500 78,000
Jun 20, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 29,000
Jun 19, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 18, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 17, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 2,000
Jun 14, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 13, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 12, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 22,000
Jun 11, 2024 0.2700 0.2750 0.2650 0.2650 0.2650 44,500
Jun 10, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 12,430
Jun 7, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jun 6, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 500
Jun 5, 2024 0.2850 0.2900 0.2850 0.2900 0.2900 3,000
Jun 4, 2024 0.2750 0.2750 0.2500 0.2500 0.2500 92,700
Jun 3, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 31, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 12,207
May 30, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 11,100
May 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 23, 2024 0.2750 0.3000 0.2750 0.3000 0.3000 9,500
May 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 21, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 31,000
May 17, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 16, 2024 0.2800 0.2800 0.2500 0.2500 0.2500 153,611
May 15, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 17,000
May 14, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 21,500
May 13, 2024 0.3200 0.3200 0.2800 0.2800 0.2800 28,562
May 10, 2024 0.2900 0.3200 0.2900 0.3200 0.3200 54,500
May 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
May 8, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
May 7, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 65,286
May 6, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 26,500
May 3, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 20,000
May 2, 2024 0.3100 0.3150 0.3000 0.3000 0.3000 42,500
May 1, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 15,800
Apr 30, 2024 0.2900 0.3100 0.2900 0.3100 0.3100 8,800
Apr 29, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 25,400
Apr 26, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 6,750
Apr 25, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 10,000
Apr 24, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 5,000
Apr 23, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 31,505
Apr 22, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 47,000
Apr 19, 2024 0.3000 0.3200 0.3000 0.3150 0.3150 32,000
Apr 18, 2024 0.3100 0.3200 0.3000 0.3000 0.3000 155,833
Apr 17, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 16, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 30,000
Apr 15, 2024 0.3100 0.3150 0.3100 0.3100 0.3100 33,625
Apr 12, 2024 0.3150 0.3300 0.3100 0.3100 0.3100 149,000
Apr 11, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 10, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 77,000
Apr 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 10,000
Apr 8, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 165,500
Apr 5, 2024 0.3450 0.3600 0.3350 0.3500 0.3500 50,000
Apr 4, 2024 0.3350 0.3500 0.3350 0.3500 0.3500 10,005
Apr 3, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 44,000
Apr 2, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 10,000
Apr 1, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Mar 28, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 525
Mar 27, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Mar 26, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 30,500
Mar 25, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 5,000
Mar 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 21, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 22,000
Mar 20, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 66,500
Mar 19, 2024 0.3050 0.3250 0.3050 0.3250 0.3250 23,507
Mar 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 20,300
Mar 15, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 20,000
Mar 14, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 29,750
Mar 13, 2024 0.2700 0.2950 0.2700 0.2950 0.2950 105,505
Mar 12, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 6,000
Mar 11, 2024 0.2850 0.3000 0.2550 0.3000 0.3000 48,500
Mar 8, 2024 0.2300 0.2900 0.2300 0.2900 0.2900 39,500
Mar 7, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 5,000
Mar 6, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Mar 5, 2024 0.2050 0.2100 0.2050 0.2050 0.2050 35,000
Mar 4, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Mar 1, 2024 0.2000 0.2200 0.1850 0.1850 0.1850 12,500
Feb 29, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Feb 28, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Feb 27, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Feb 26, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Feb 23, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Feb 22, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Feb 21, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Feb 20, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Feb 16, 2024 0.2000 0.2000 0.1800 0.1800 0.1800 30,424
Feb 15, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 10,000
Feb 14, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 13, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 12, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 9, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 8, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 7, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 6, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 5, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 2, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 6,000
Feb 1, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 31, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 30, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 29, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 25, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 24, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 23, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 22, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 4,000
Jan 19, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Jan 18, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Jan 17, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 6,000
Jan 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 15, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 504

Related Tickers

GRBM.CN Green Bridge Metals Corporation
0.1400
-6.67%
 
TR.V Troubadour Resources Inc.
0.0500
+11.11%
 
FOMO.CN FormationMtls
0.2350
-4.08%
 
GSTR.CN GlenstarVent
0.3000
+17.65%
 
MEGA.CN MegaWatt Lithium and Battery Metals Corp.
0.0150
0.00%
 
RARE.V Tactical Resources Corp.
0.2000
0.00%
 
COPR.TO Coppernico Metals Inc
0.2500
-5.66%
 
FURY Fury Gold Mines Limited
0.3760
-0.27%