EMGDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	66,710
Mar 26, 2026	0.41	0.42	0.40	0.42	0.42	3.78%	54,100
Mar 25, 2026	0.45	0.45	0.40	0.40	0.40	-9.38%	43,395
Mar 24, 2026	0.43	0.45	0.41	0.45	0.45	12.89%	50,925
Mar 23, 2026	0.39	0.43	0.38	0.40	0.40	4.68%	56,602
Mar 20, 2026	0.41	0.42	0.38	0.38	0.38	-8.08%	26,994
Mar 19, 2026	0.42	0.46	0.38	0.41	0.41	-9.98%	46,719
Mar 18, 2026	0.54	0.54	0.45	0.46	0.46	-6.66%	83,722
Mar 17, 2026	0.53	0.55	0.49	0.49	0.49	-5.90%	66,397
Mar 16, 2026	0.50	0.53	0.50	0.52	0.52	4.65%	13,343
Mar 13, 2026	0.53	0.53	0.48	0.50	0.50	-6.93%	142,059
Mar 12, 2026	0.52	0.53	0.49	0.53	0.53	3.43%	34,906
Mar 11, 2026	0.49	0.52	0.46	0.52	0.52	9.53%	29,309
Mar 10, 2026	0.45	0.47	0.45	0.47	0.47	4.36%	8,964
Mar 9, 2026	0.43	0.45	0.41	0.45	0.45	8.06%	29,459
Mar 6, 2026	0.42	0.42	0.41	0.42	0.42	-	7,623
Mar 5, 2026	0.44	0.44	0.41	0.42	0.42	-3.93%	48,883
Mar 4, 2026	0.45	0.45	0.42	0.44	0.44	-3.46%	66,725
Mar 3, 2026	0.45	0.45	0.42	0.45	0.45	2.08%	108,355
Mar 2, 2026	0.44	0.45	0.43	0.44	0.44	2.01%	26,589
Feb 27, 2026	0.42	0.45	0.42	0.43	0.43	-0.18%	46,214
Feb 26, 2026	0.45	0.46	0.43	0.43	0.43	-5.27%	81,086
Feb 25, 2026	0.46	0.47	0.45	0.46	0.46	1.26%	37,265
Feb 24, 2026	0.45	0.47	0.45	0.45	0.45	-0.83%	74,872
Feb 23, 2026	0.45	0.46	0.44	0.46	0.46	8.14%	60,435
Feb 20, 2026	0.48	0.48	0.42	0.42	0.42	-5.09%	46,399
Feb 19, 2026	0.46	0.47	0.44	0.44	0.44	-3.14%	62,100
Feb 18, 2026	0.44	0.47	0.44	0.46	0.46	5.55%	111,721
Feb 17, 2026	0.44	0.45	0.39	0.43	0.43	0.07%	57,885
Feb 13, 2026	0.46	0.48	0.42	0.43	0.43	-8.21%	123,188
Feb 12, 2026	0.50	0.50	0.44	0.47	0.47	-7.51%	40,040
Feb 11, 2026	0.50	0.51	0.49	0.51	0.51	2.10%	45,167
Feb 10, 2026	0.51	0.51	0.50	0.50	0.50	0.32%	112,980
Feb 9, 2026	0.46	0.50	0.45	0.50	0.50	9.69%	46,538
Feb 6, 2026	0.49	0.49	0.46	0.46	0.46	5.47%	37,019
Feb 5, 2026	0.50	0.50	0.43	0.43	0.43	-7.39%	118,702
Feb 4, 2026	0.51	0.51	0.44	0.47	0.47	-5.54%	154,239
Feb 3, 2026	0.52	0.52	0.47	0.49	0.49	1.78%	204,526
Feb 2, 2026	0.52	0.52	0.45	0.48	0.48	-10.33%	294,937
Jan 30, 2026	0.58	0.58	0.47	0.54	0.54	-1.76%	320,710
Jan 29, 2026	0.60	0.60	0.55	0.55	0.55	-5.17%	250,759
Jan 28, 2026	0.59	0.64	0.56	0.58	0.58	2.08%	523,167
Jan 27, 2026	0.50	0.59	0.48	0.57	0.57	20.64%	1,266,893
Jan 26, 2026	0.39	0.51	0.39	0.47	0.47	30.18%	688,638
Jan 23, 2026	0.37	0.37	0.36	0.36	0.36	-1.15%	108,453
Jan 22, 2026	0.37	0.38	0.35	0.37	0.37	-1.72%	349,024
Jan 21, 2026	0.34	0.38	0.34	0.37	0.37	14.41%	123,677
Jan 20, 2026	0.31	0.40	0.31	0.33	0.33	14.21%	150,325
Jan 16, 2026	0.29	0.30	0.29	0.29	0.29	-3.06%	13,650
Jan 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.14%	18,950