Emerald Resources NL (EOGSF)
OTCMKTS · Delayed Price · Currency is USD
4.330
+0.230 (5.61%)
At close: Aug 10, 2026
EOGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 5.61% | 425 |
| Aug 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.61% | 2,756 |
| Jul 29, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 5,000 |
| Jul 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 2,200 |
| Jul 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 7.32% | 2,200 |
| Jul 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -5.33% | 4,000 |
| Jul 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.46% | 6,050 |
| Jul 10, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.24% | 1,450 |
| Jul 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.25% | 975 |
| Jun 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 1,550 |
| Jun 26, 2026 | 4.13 | 4.13 | 4.01 | 4.01 | 4.01 | -2.31% | 400 |
| Jun 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.79% | 250 |
| Jun 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.90% | 100 |
| Jun 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 7.62% | 150 |
| Jun 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.40% | 14,250 |
| Jun 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 5.43% | 1,000 |
| Jun 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.66% | 12,454 |
| Jun 10, 2026 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -9.51% | 15,301 |
| May 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.89% | 400 |
| May 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 5,000 |
| May 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -9.18% | 1,000 |
| May 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.91% | 2,350 |
| May 14, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | 4.76% | 1,900 |
| May 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.36% | 582 |
| May 11, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -4.42% | 3,075 |
| May 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.85% | 4,100 |
| May 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 11.89% | 174 |
| May 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -18.53% | 2,500 |
| Apr 28, 2026 | 4.41 | 4.75 | 4.41 | 4.75 | 4.75 | 2.70% | 7,829 |
| Apr 24, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.80% | 300 |
| Apr 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.20% | 950 |
| Apr 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.11% | 350 |
| Apr 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 5.32% | 3,350 |
| Apr 14, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -4.52% | 1,406 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 1,701 |
| Apr 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 2,900 |
| Apr 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 937 |
| Apr 8, 2026 | 4.53 | 4.53 | 4.35 | 4.35 | 4.35 | 11.21% | 1,746 |
| Apr 6, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.10% | 5,105 |
| Apr 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.38% | 100 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 9.44% | 1,100 |
| Mar 27, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.12% | 1,900 |
| Mar 25, 2026 | 3.50 | 3.62 | 3.50 | 3.56 | 3.56 | 6.27% | 10,750 |
| Mar 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 7,600 |
| Mar 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.98% | 3,000 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.45 | 3.51 | 3.51 | -13.87% | 17,699 |
| Mar 17, 2026 | 4.08 | 4.15 | 4.08 | 4.08 | 4.08 | -5.23% | 4,300 |
| Mar 16, 2026 | 4.01 | 4.30 | 4.01 | 4.30 | 4.30 | 0.70% | 25,563 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.95% | 6,521 |
| Mar 12, 2026 | 4.45 | 4.45 | 4.20 | 4.23 | 4.23 | -9.03% | 5,650 |