EMGDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	0.42	0.42	0.42	0.42	0.42	-0.59%	5,465
May 21, 2026	0.46	0.46	0.42	0.42	0.42	-6.09%	10,360
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-2.56%	12,289
May 19, 2026	0.47	0.47	0.45	0.46	0.46	2.12%	41,400
May 18, 2026	0.46	0.48	0.45	0.45	0.45	-0.62%	48,010
May 15, 2026	0.47	0.47	0.45	0.46	0.46	-5.89%	14,302
May 14, 2026	0.52	0.52	0.46	0.48	0.48	4.65%	9,966
May 13, 2026	0.47	0.47	0.46	0.46	0.46	-1.70%	61,400
May 12, 2026	0.47	0.48	0.47	0.47	0.47	-2.14%	70,550
May 11, 2026	0.49	0.49	0.48	0.48	0.48	-0.56%	12,976
May 8, 2026	0.47	0.48	0.47	0.48	0.48	1.73%	33,075
May 7, 2026	0.50	0.51	0.47	0.47	0.47	-7.81%	46,900
May 6, 2026	0.53	0.53	0.51	0.52	0.52	-3.41%	4,118
May 5, 2026	0.48	0.55	0.48	0.53	0.53	11.55%	119,229
May 4, 2026	0.47	0.48	0.47	0.48	0.48	-0.42%	14,332
May 1, 2026	0.46	0.48	0.46	0.48	0.48	5.31%	11,076
Apr 30, 2026	0.41	0.48	0.40	0.46	0.46	10.63%	98,351
Apr 29, 2026	0.44	0.44	0.41	0.41	0.41	-3.87%	7,222
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.41%	24,203
Apr 27, 2026	0.44	0.44	0.44	0.44	0.44	-10.02%	12,776
Apr 24, 2026	0.48	0.50	0.48	0.49	0.49	2.33%	62,321
Apr 23, 2026	0.47	0.49	0.45	0.48	0.48	1.33%	81,268
Apr 22, 2026	0.47	0.47	0.47	0.47	0.47	0.90%	1,775
Apr 21, 2026	0.46	0.47	0.46	0.47	0.47	-1.28%	17,774
Apr 20, 2026	0.47	0.47	0.47	0.47	0.47	1.34%	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	3.41%	39,422
Apr 13, 2026	0.42	0.42	0.39	0.40	0.40	-0.94%	44,146
Apr 10, 2026	0.42	0.42	0.39	0.41	0.41	3.36%	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	-5.58%	25,278
Apr 6, 2026	0.41	0.41	0.39	0.40	0.39	-1.83%	37,314
Apr 2, 2026	0.36	0.40	0.36	0.40	0.40	12.69%	33,660