Germanium Mining Corp. (EMSKF)
OTCMKTS · Delayed Price · Currency is USD
0.0600
0.00 (0.00%)
At close: Aug 13, 2025
Germanium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 244 |
| Aug 4, 2025 | 0.19 | 0.20 | 0.06 | 0.06 | 0.06 | -70.00% | 14,081 |
| Aug 1, 2025 | 0.07 | 0.20 | 0.07 | 0.20 | 0.20 | 233.33% | 1,953 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.98% | 187 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.33% | 271 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | - | 612 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,012 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -32.58% | 531 |
| Jul 21, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 48.33% | 18,522 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.00% | 3,525 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.00 | 0.00 | 0.00 | -98.91% | 6,562 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 266.67% | 5,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,500 |
| Jul 9, 2025 | 0.08 | 0.08 | 0.03 | 0.03 | 0.03 | -62.50% | 4,540 |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 237.55% | 500 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.02 | 0.02 | 0.02 | -68.82% | 783 |
| Jul 3, 2025 | 0.03 | 0.08 | 0.02 | 0.08 | 0.08 | -29.50% | 790 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.11 | 0.11 | 0.11 | 7.80% | 446 |
| Jun 30, 2025 | 0.33 | 0.33 | 0.02 | 0.10 | 0.10 | -3.75% | 9,036 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.10 | 0.10 | 0.10 | -48.05% | 11,305 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 743.88% | 3,115 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.02 | 0.02 | 0.02 | -87.53% | 1,655 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 126.46% | 213 |
| Jun 18, 2025 | 0.11 | 0.35 | 0.08 | 0.08 | 0.08 | -16.10% | 7,673 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 10,500 |
| Jun 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.08% | 65,355 |
| 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 |