EMGDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	0.38	0.38	0.36	0.36	0.36	4.26%	6,187
Jul 10, 2026	0.32	0.35	0.32	0.35	0.35	18.64%	41,070
Jul 9, 2026	0.29	0.30	0.29	0.30	0.30	4.87%	1,450
Jul 8, 2026	0.32	0.32	0.27	0.28	0.28	-4.81%	52,150
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.27%	2,105
Jul 6, 2026	0.32	0.32	0.30	0.30	0.30	-1.86%	2,300
Jul 2, 2026	0.31	0.32	0.28	0.31	0.31	1.42%	10,235
Jul 1, 2026	0.30	0.30	0.30	0.30	0.30	-3.86%	700
Jun 30, 2026	0.31	0.33	0.30	0.31	0.31	7.74%	98,775
Jun 29, 2026	0.30	0.30	0.29	0.29	0.29	-4.95%	15,100
Jun 26, 2026	0.30	0.31	0.30	0.31	0.31	5.33%	15,500
Jun 25, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	50,525
Jun 24, 2026	0.33	0.33	0.29	0.30	0.30	-10.62%	84,410
Jun 23, 2026	0.34	0.34	0.34	0.34	0.34	1.68%	18,000
Jun 22, 2026	0.34	0.34	0.33	0.33	0.33	-5.14%	17,210
Jun 18, 2026	0.34	0.35	0.34	0.35	0.35	1.69%	1,200
Jun 17, 2026	0.35	0.35	0.34	0.34	0.34	-0.07%	12,500
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	3.90%	15,401
Jun 15, 2026	0.33	0.35	0.32	0.33	0.33	2.33%	86,019
Jun 12, 2026	0.32	0.33	0.32	0.32	0.32	3.90%	20,325
Jun 11, 2026	0.31	0.31	0.29	0.31	0.31	-	29,600
Jun 10, 2026	0.33	0.33	0.31	0.31	0.31	-9.13%	24,500
Jun 9, 2026	0.36	0.36	0.32	0.34	0.34	-5.24%	37,717
Jun 8, 2026	0.36	0.37	0.36	0.36	0.36	-2.81%	29,548
Jun 5, 2026	0.38	0.38	0.37	0.37	0.37	-1.22%	7,040
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	43,100
Jun 3, 2026	0.37	0.37	0.37	0.37	0.37	-2.14%	27,900
Jun 2, 2026	0.39	0.39	0.36	0.38	0.38	0.83%	39,450
Jun 1, 2026	0.38	0.38	0.37	0.38	0.38	0.03%	25,268
May 29, 2026	0.41	0.41	0.37	0.37	0.37	-8.56%	83,225
May 28, 2026	0.41	0.41	0.40	0.41	0.41	0.74%	18,725
May 27, 2026	0.41	0.41	0.41	0.41	0.41	1.21%	4,500
May 26, 2026	0.42	0.42	0.39	0.40	0.40	-4.28%	182,803