Emerald Resources NL (EOGSF)
OTCMKTS · Delayed Price · Currency is USD
4.750
0.00 (0.00%)
Feb 11, 2026, 10:37 AM EST
Emerald Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | - | - | - |
| Feb 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.26% | 410 |
| Feb 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.18% | 204 |
| Feb 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.82% | 13,760 |
| Feb 4, 2026 | 5.01 | 5.01 | 4.81 | 4.84 | 4.84 | -5.93% | 8,984 |
| Feb 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.44% | 2,218 |
| Feb 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% | 207 |
| Jan 30, 2026 | 5.68 | 5.68 | 5.14 | 5.18 | 5.18 | -8.72% | 2,372 |
| Jan 29, 2026 | 5.49 | 5.68 | 5.49 | 5.68 | 5.68 | 1.43% | 9,460 |
| Jan 28, 2026 | 5.50 | 5.60 | 5.42 | 5.60 | 5.60 | 9.99% | 2,161 |
| Jan 27, 2026 | 5.06 | 5.21 | 5.06 | 5.09 | 5.09 | 0.24% | 14,073 |
| Jan 26, 2026 | 4.73 | 5.08 | 4.73 | 5.08 | 5.08 | 1.50% | 1,112 |
| Jan 22, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 11.86% | 616 |
| Jan 20, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | 16,200 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 9.61% | 2,200 |
| Jan 12, 2026 | 4.22 | 4.25 | 4.06 | 4.06 | 4.06 | 1.50% | 1,562 |
| Jan 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 100 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -9.32% | 3,030 |
| Jan 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.57% | 230 |
| Jan 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.04% | 4,311 |
| Dec 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.59% | 100 |
| Dec 29, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 13.40% | 5,750 |
| Dec 26, 2025 | 4.50 | 4.50 | 3.88 | 3.88 | 3.88 | -9.77% | 3,810 |
| Dec 24, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | -2.38% | 1,200 |
| Dec 23, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.11% | 8,580 |
| Dec 22, 2025 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | 2.68% | 8,850 |
| Dec 19, 2025 | 4.29 | 4.35 | 4.29 | 4.29 | 4.29 | 7.13% | 5,455 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.38% | 1,530 |
| Dec 15, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | 1.35% | 5,150 |
| Dec 11, 2025 | 3.91 | 3.91 | 3.71 | 3.71 | 3.71 | -0.27% | 2,450 |
| Dec 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.20% | 1,330 |
| Dec 9, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.80% | 100 |
| Dec 8, 2025 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -2.80% | 1,493 |
| Dec 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.09% | 1,000 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 924 |
| Dec 1, 2025 | 3.40 | 3.58 | 3.40 | 3.40 | 3.40 | -4.36% | 7,659 |
| Nov 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 6.12% | 100 |
| Nov 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.69% | 20,950 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 10,500 |
| Nov 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 400 |
| Nov 19, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 1.27% | 1,700 |
| Nov 18, 2025 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -9.46% | 20,200 |
| Nov 14, 2025 | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | 1.39% | 5,300 |
| Nov 13, 2025 | 3.50 | 3.75 | 3.44 | 3.44 | 3.44 | 4.94% | 3,010 |
| Nov 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.15% | 1,000 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | 2.66% | 5,880 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 8.14% | 16,000 |
| Nov 5, 2025 | 3.18 | 3.18 | 2.95 | 2.95 | 2.95 | -1.99% | 8,327 |
| Nov 3, 2025 | 3.11 | 3.11 | 3.00 | 3.01 | 3.01 | -2.90% | 16,250 |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 200 |