Germanium Mining Corp. (EMSKD)
OTCMKTS
· Delayed Price · Currency is USD
0.1040
0.00 (0.00%)
At close: Jun 9, 2025
Germanium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.33% | 132 |
| Jun 6, 2025 | 0.10 | 0.16 | 0.10 | 0.12 | 0.12 | -25.00% | 2,053 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,406 |
| Jun 4, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | -16.67% | 15,068 |
| Jun 3, 2025 | 0.16 | 0.19 | 0.14 | 0.19 | 0.19 | -4.00% | 5,050 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 23 |
| May 30, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 66.67% | 3,766 |
| May 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 154 |
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -46.90% | 430 |
| May 27, 2025 | 0.12 | 0.18 | 0.12 | 0.18 | 0.18 | 64.96% | 193 |
| May 22, 2025 | 0.11 | 0.22 | 0.11 | 0.11 | 0.11 | -0.18% | 1,209 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -23.75% | 78 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -34.55% | 2,791 |
| May 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 96.43% | 10,509 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.70% | 125 |
| May 15, 2025 | 0.18 | 0.20 | 0.10 | 0.10 | 0.10 | 21.00% | 10,325 |
| May 14, 2025 | 0.16 | 0.16 | 0.08 | 0.08 | 0.08 | - | 1,387 |
| May 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.50% | 120 |
| May 12, 2025 | 0.16 | 0.16 | 0.09 | 0.09 | 0.09 | -54.80% | 537 |
| May 9, 2025 | 0.08 | 0.20 | 0.08 | 0.20 | 0.20 | 25.63% | 4,675 |
| May 6, 2025 | 0.16 | 0.16 | 0.12 | 0.16 | 0.16 | 32.67% | 12,523 |
| May 5, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | 50.00% | 500 |
| May 2, 2025 | 0.22 | 0.22 | 0.08 | 0.08 | 0.08 | -60.00% | 181 |
| May 1, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 38.89% | 416 |
| Apr 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -7.22% | 14,375 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 94.00% | 125 |
| Apr 28, 2025 | 0.08 | 0.22 | 0.08 | 0.08 | 0.08 | - | 18,178 |
| Apr 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -64.29% | 414 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,250 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 602 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.18 | 0.22 | 0.22 | 21.74% | 6,297 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -0.43% | 1,447 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.43% | 750 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.08 | 0.18 | 0.18 | 53.33% | 6,454 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.12 | 0.12 | 0.12 | 50.00% | 2,046 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -50.00% | 3,750 |
| Apr 8, 2025 | 0.08 | 0.16 | 0.08 | 0.16 | 0.16 | - | 1,062 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 905 |
| Apr 4, 2025 | 0.16 | 0.23 | 0.16 | 0.16 | 0.16 | - | 7,892 |
| Apr 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -6.98% | 15,795 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.17 | 0.17 | 0.17 | 115.00% | 311 |
| Apr 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -17.36% | 12 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -65.43% | 4,840 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 541 |
| Mar 25, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 50.00% | 2,500 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 19.58% | 127 |
| Mar 21, 2025 | 0.20 | 0.28 | 0.13 | 0.13 | 0.13 | -33.10% | 1,516 |
| Mar 20, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 19.05% | 13,250 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.53% | 1,637 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | - | 1,257 |