Emerald Resources NL (EOGSF)
OTCMKTS · Delayed Price · Currency is USD
3.015
+0.115 (3.97%)
Sep 12, 2025, 3:14 PM EDT
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.02 | 3.10 | 3.02 | 3.02 | 3.02 | 3.97% | 8,670 |
| Sep 11, 2025 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | 5.45% | 7,150 |
| Sep 10, 2025 | 3.08 | 3.08 | 2.75 | 2.75 | 2.75 | -8.94% | 13,600 |
| Sep 9, 2025 | 2.76 | 3.02 | 2.76 | 3.02 | 3.02 | 7.86% | 5,965 |
| Sep 8, 2025 | 3.06 | 3.06 | 2.77 | 2.80 | 2.80 | - | 53,412 |
| Sep 5, 2025 | 3.00 | 3.04 | 2.80 | 2.80 | 2.80 | 7.49% | 10,656 |
| Sep 4, 2025 | 2.64 | 2.69 | 2.61 | 2.61 | 2.61 | -1.51% | 23,435 |
| Sep 3, 2025 | 2.69 | 2.69 | 2.60 | 2.65 | 2.65 | -1.12% | 38,690 |
| Sep 2, 2025 | 2.69 | 2.69 | 2.64 | 2.68 | 2.68 | 2.10% | 25,544 |
| Aug 29, 2025 | 2.48 | 2.69 | 2.48 | 2.62 | 2.62 | 0.77% | 32,923 |
| Aug 28, 2025 | 2.44 | 2.60 | 2.44 | 2.60 | 2.60 | -3.35% | 35,763 |
| Aug 27, 2025 | 2.53 | 2.69 | 2.48 | 2.69 | 2.69 | 8.25% | 14,950 |
| Aug 26, 2025 | 2.51 | 2.60 | 2.49 | 2.49 | 2.49 | 0.20% | 46,750 |
| Aug 25, 2025 | 2.45 | 2.58 | 2.42 | 2.48 | 2.48 | -2.75% | 18,494 |
| Aug 22, 2025 | 2.69 | 2.69 | 2.45 | 2.55 | 2.55 | 1.59% | 82,162 |
| Aug 21, 2025 | 2.33 | 2.52 | 2.33 | 2.51 | 2.51 | 2.66% | 1,831 |
| Aug 20, 2025 | 2.35 | 2.59 | 2.31 | 2.45 | 2.45 | -1.77% | 37,621 |
| Aug 19, 2025 | 2.59 | 2.59 | 2.34 | 2.49 | 2.49 | 5.91% | 49,065 |
| Aug 18, 2025 | 2.45 | 2.61 | 2.35 | 2.35 | 2.35 | -2.57% | 7,700 |
| Aug 15, 2025 | 2.25 | 2.41 | 2.25 | 2.41 | 2.41 | 0.50% | 18,246 |
| Aug 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 4,230 |
| Aug 13, 2025 | 2.36 | 2.40 | 2.35 | 2.40 | 2.40 | -1.23% | 20,150 |
| Aug 12, 2025 | 2.34 | 2.43 | 2.31 | 2.43 | 2.43 | -2.21% | 15,600 |
| Aug 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 6.20% | 16,640 |
| Aug 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% | 600 |
| Aug 7, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | 15,600 |
| Aug 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 7,500 |
| Aug 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 48,500 |
| Aug 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.12% | 50,000 |
| Aug 1, 2025 | 2.25 | 2.45 | 2.25 | 2.45 | 2.45 | 8.89% | 14,850 |
| Jul 31, 2025 | 2.39 | 2.39 | 2.25 | 2.25 | 2.25 | -1.32% | 14,940 |
| Jul 30, 2025 | 2.42 | 2.42 | 2.25 | 2.28 | 2.28 | -5.79% | 10,910 |
| Jul 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 33,550 |
| Jul 28, 2025 | 2.58 | 2.65 | 2.42 | 2.42 | 2.42 | -11.36% | 8,125 |
| Jul 25, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.49% | 18,200 |
| Jul 24, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 3,000 |
| Jul 23, 2025 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | 9.80% | 5,650 |
| Jul 22, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | -5.04% | 1,145 |
| Jul 21, 2025 | 2.60 | 2.60 | 2.42 | 2.58 | 2.58 | 2.38% | 7,430 |
| Jul 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.14% | 300 |
| Jul 17, 2025 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | 5.10% | 49,830 |
| Jul 16, 2025 | 2.60 | 2.60 | 2.45 | 2.45 | 2.45 | -10.26% | 56,000 |
| Jul 15, 2025 | 2.57 | 2.73 | 2.57 | 2.73 | 2.73 | 17.67% | 2,000 |
| Jul 14, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 11, 2025 | 2.75 | 2.75 | 2.32 | 2.32 | 2.32 | -18.31% | 7,358 |
| Jul 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 5.19% | 1,941 |
| Jul 9, 2025 | 2.61 | 2.85 | 2.60 | 2.70 | 2.70 | 1.50% | 6,600 |
| Jul 8, 2025 | 2.70 | 2.70 | 2.65 | 2.66 | 2.66 | -8.28% | 8,920 |
| Jul 7, 2025 | 2.61 | 2.90 | 2.61 | 2.90 | 2.90 | 11.54% | 3,550 |
| Jul 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 5,500 |