EMGDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.56%	5,300
Sep 24, 2026	0.32	0.32	0.29	0.29	0.29	-4.87%	24,800
Sep 23, 2026	0.31	0.32	0.31	0.31	0.31	-1.27%	48,100
Sep 22, 2026	0.31	0.31	0.30	0.31	0.31	5.28%	51,023
Sep 21, 2026	0.32	0.32	0.30	0.30	0.30	-0.62%	19,192
Sep 18, 2026	0.31	0.31	0.30	0.30	0.30	0.23%	43,200
Sep 17, 2026	0.36	0.36	0.28	0.30	0.30	-15.04%	231,019
Sep 16, 2026	0.37	0.37	0.35	0.35	0.35	-4.50%	4,230
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	5.24%	1,334
Sep 14, 2026	0.34	0.36	0.34	0.35	0.35	2.77%	6,650
Sep 11, 2026	0.35	0.35	0.34	0.34	0.34	1.55%	52,506
Sep 10, 2026	0.34	0.34	0.34	0.34	0.34	0.56%	3,500
Sep 9, 2026	0.33	0.35	0.33	0.33	0.33	-0.08%	31,650
Sep 8, 2026	0.38	0.38	0.33	0.33	0.33	-9.25%	8,300
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	-2.31%	4,500
Sep 3, 2026	0.37	0.38	0.37	0.38	0.38	2.33%	15,575
Sep 2, 2026	0.36	0.37	0.36	0.37	0.37	1.43%	12,000
Sep 1, 2026	0.37	0.37	0.36	0.36	0.36	0.61%	3,001
Aug 31, 2026	0.36	0.36	0.36	0.36	0.36	-0.03%	500
Aug 28, 2026	0.37	0.37	0.36	0.36	0.36	-0.71%	30,125
Aug 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.11%	10,000
Aug 26, 2026	0.39	0.39	0.36	0.37	0.37	-4.76%	17,874
Aug 25, 2026	0.38	0.39	0.38	0.39	0.39	1.18%	11,050
Aug 24, 2026	0.39	0.39	0.38	0.38	0.38	-1.07%	55,703
Aug 21, 2026	0.38	0.39	0.38	0.39	0.39	3.01%	21,727
Aug 20, 2026	0.37	0.37	0.37	0.37	0.37	3.86%	2,050
Aug 19, 2026	0.37	0.37	0.36	0.36	0.36	2.01%	10,509
Aug 18, 2026	0.34	0.35	0.34	0.35	0.35	6.01%	11,466
Aug 17, 2026	0.35	0.37	0.33	0.33	0.33	-8.94%	16,050
Aug 14, 2026	0.37	0.37	0.35	0.37	0.37	-0.43%	31,150
Aug 13, 2026	0.36	0.37	0.35	0.37	0.37	2.05%	9,404
Aug 12, 2026	0.36	0.36	0.36	0.36	0.36	-4.75%	2,014
Aug 11, 2026	0.35	0.38	0.35	0.38	0.38	2.07%	5,500
Aug 10, 2026	0.37	0.39	0.36	0.37	0.37	-4.61%	46,500
Aug 7, 2026	0.40	0.40	0.39	0.39	0.39	4.84%	35,731
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	0.24%	5,000
Jul 31, 2026	0.38	0.38	0.37	0.37	0.37	-	5,800
Jul 30, 2026	0.35	0.37	0.35	0.37	0.37	6.72%	42,360
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-3.09%	2,060
Jul 28, 2026	0.36	0.36	0.36	0.36	0.36	4.31%	151
Jul 27, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	5,400
Jul 24, 2026	0.36	0.37	0.36	0.36	0.36	4.41%	29,914
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	-9.26%	15,000
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	3.59%	25,016
Jul 21, 2026	0.39	0.39	0.36	0.37	0.37	-5.47%	26,839
Jul 20, 2026	0.41	0.43	0.39	0.39	0.39	3.00%	11,550
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	2.67%	2,000
Jul 16, 2026	0.40	0.40	0.37	0.37	0.37	-7.26%	101,925
Jul 15, 2026	0.41	0.41	0.40	0.40	0.40	-0.30%	10,501
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	9.70%	3,077