EMGDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.47	0.47	0.47	0.47	0.47	1.35%	26,981
Apr 17, 2026	0.50	0.50	0.46	0.47	0.47	-6.55%	64,200
Apr 16, 2026	0.50	0.51	0.50	0.50	0.50	4.18%	32,850
Apr 15, 2026	0.42	0.49	0.42	0.48	0.48	14.79%	16,300
Apr 14, 2026	0.40	0.42	0.39	0.42	0.42	3.42%	39,422
Apr 13, 2026	0.42	0.42	0.39	0.40	0.40	-0.93%	44,146
Apr 10, 2026	0.42	0.42	0.39	0.41	0.41	3.35%	48,200
Apr 9, 2026	0.39	0.40	0.39	0.39	0.39	0.69%	48,207
Apr 8, 2026	0.39	0.39	0.39	0.39	0.39	4.96%	59,177
Apr 7, 2026	0.41	0.41	0.36	0.37	0.37	-5.59%	25,278
Apr 6, 2026	0.41	0.41	0.39	0.40	0.39	-1.81%	37,314
Apr 2, 2026	0.36	0.40	0.36	0.40	0.40	12.69%	33,660
Apr 1, 2026	0.42	0.42	0.36	0.36	0.36	-17.11%	49,310
Mar 31, 2026	0.38	0.45	0.38	0.43	0.43	6.53%	32,315
Mar 30, 2026	0.44	0.44	0.40	0.40	0.40	-2.58%	34,800
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