Germanium Mining Corp. (EMSKF)
OTCMKTS · Delayed Price · Currency is USD
0.1800
0.00 (0.00%)
At close: Mar 27, 2026
EMSKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 250 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -60.00% | 12,400 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 150.00% | 1,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.54% | 2,216 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.13% | 1,296 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -46.97% | 1,116 |
| Mar 6, 2026 | 0.19 | 0.41 | 0.19 | 0.41 | 0.41 | 65.20% | 36,652 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.22% | 5,240 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.91% | 100 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 18.47% | 2,900 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 2,500 |
| Feb 24, 2026 | 0.59 | 0.59 | 0.18 | 0.18 | 0.18 | - | 1,756 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 776 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 769 |
| Feb 17, 2026 | 0.43 | 0.43 | 0.18 | 0.18 | 0.18 | -12.41% | 7,729 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.38% | 500 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.79% | 11,562 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -28.36% | 14,989 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -17.86% | 8,149 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.60% | 11,700 |
| Jan 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 400 |
| Jan 8, 2026 | 0.35 | 0.47 | 0.35 | 0.35 | 0.35 | - | 6,818 |
| Jan 7, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,281 |
| Jan 6, 2026 | 0.34 | 0.35 | 0.19 | 0.35 | 0.35 | 98.98% | 26,008 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.67% | 250 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 680 |
| Dec 18, 2025 | 0.35 | 0.35 | 0.16 | 0.16 | 0.16 | - | 28,941 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -34.04% | 375 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 1,000 |
| Dec 1, 2025 | 0.15 | 0.35 | 0.15 | 0.20 | 0.20 | -20.00% | 36,800 |
| Nov 28, 2025 | 0.19 | 0.30 | 0.19 | 0.25 | 0.25 | -13.37% | 5,376 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 44.30% | 251 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.15 | 0.20 | 0.20 | -4.76% | 33,146 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.21 | 0.21 | 0.21 | 40.00% | 1,600 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 133 |
| Oct 30, 2025 | 0.36 | 0.36 | 0.20 | 0.20 | 0.20 | -66.67% | 10,648 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 200.00% | 100 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -57.45% | 714 |
| Oct 23, 2025 | 0.61 | 0.61 | 0.38 | 0.47 | 0.47 | 147.11% | 2,576 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -61.96% | 1,392 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.50 | 0.50 | 0.50 | -28.57% | 13,769 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.62 | 0.70 | 0.70 | - | 13,738 |
| Oct 15, 2025 | 0.85 | 0.85 | 0.19 | 0.70 | 0.70 | -16.67% | 23,424 |
| Oct 14, 2025 | 0.85 | 0.95 | 0.30 | 0.84 | 0.84 | -16.00% | 12,013 |
| Oct 13, 2025 | 0.62 | 1.00 | 0.15 | 1.00 | 1.00 | 62.39% | 8,054 |
| Oct 10, 2025 | 0.48 | 0.71 | 0.48 | 0.62 | 0.62 | 119.93% | 34,504 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.08% | 2,374 |
| Oct 7, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 11.07% | 63,039 |