Emerald Resources NL (EOGSF)
OTCMKTS · Delayed Price · Currency is USD
4.215
-0.195 (-4.42%)
May 11, 2026, 9:30 AM EST
EOGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.31% | 3,350 |
| Apr 14, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -4.51% | 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 | 11.20% | 1,746 |
| Apr 6, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.09% | 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 |
| Mar 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.79% | 467 |
| Mar 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.67% | 500 |
| Mar 9, 2026 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | -3.68% | 323 |
| Mar 6, 2026 | 4.57 | 4.62 | 4.45 | 4.62 | 4.62 | 0.50% | 26,944 |
| Mar 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.42% | 401 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -2.46% | 2,151 |
| Mar 3, 2026 | 4.76 | 5.00 | 4.76 | 4.88 | 4.88 | -2.20% | 955 |
| Mar 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.10% | 2,312 |
| Feb 27, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | -0.10% | 3,200 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 12,250 |
| Feb 25, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 1.52% | 1,545 |
| Feb 24, 2026 | 4.90 | 4.99 | 4.81 | 4.94 | 4.94 | 0.71% | 16,158 |
| Feb 23, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | 5.15% | 300 |
| Feb 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.08% | 6,998 |
| Feb 18, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.20% | 10,800 |
| Feb 17, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.63% | 5,636 |
| Feb 13, 2026 | 4.63 | 4.74 | 4.63 | 4.74 | 4.74 | 2.49% | 5,350 |
| Feb 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.74% | 20,500 |
| Feb 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 3,000 |
| 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 |