Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.38	0.38	0.36	0.37	0.37	-	31,324
May 1, 2025	0.38	0.38	0.37	0.37	0.37	-	11,000
Apr 30, 2025	0.40	0.40	0.37	0.37	0.37	-3.90%	22,000
Apr 29, 2025	0.39	0.39	0.38	0.39	0.39	-3.75%	10,000
Apr 28, 2025	0.40	0.40	0.39	0.40	0.40	5.26%	8,500
Apr 25, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	35,500
Apr 24, 2025	0.40	0.41	0.40	0.40	0.40	3.90%	19,500
Apr 23, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	38,000
Apr 22, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	30,555
Apr 21, 2025	0.37	0.37	0.36	0.37	0.37	-2.67%	7,000
Apr 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	9,003
Apr 16, 2025	0.39	0.39	0.38	0.38	0.38	2.70%	21,500
Apr 15, 2025	0.37	0.37	0.37	0.37	0.37	4.23%	2,000
Apr 14, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	6,900
Apr 11, 2025	0.35	0.37	0.33	0.37	0.37	7.25%	96,500
Apr 10, 2025	0.37	0.37	0.35	0.35	0.35	-4.17%	22,900
Apr 9, 2025	0.37	0.37	0.36	0.36	0.36	-	2,000
Apr 8, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	42,500
Apr 7, 2025	0.36	0.37	0.36	0.37	0.37	5.80%	19,650
Apr 4, 2025	0.36	0.37	0.33	0.35	0.35	-4.17%	64,000
Apr 3, 2025	0.37	0.38	0.36	0.36	0.36	-6.49%	36,500
Apr 2, 2025	0.40	0.40	0.39	0.39	0.39	1.32%	17,000
Apr 1, 2025	0.37	0.39	0.37	0.38	0.38	8.57%	35,000
Mar 31, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	92,000
Mar 28, 2025	0.39	0.39	0.37	0.38	0.38	-1.32%	88,000
Mar 27, 2025	0.40	0.42	0.38	0.38	0.38	-2.56%	35,200
Mar 26, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	2,400
Mar 25, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	7,500
Mar 24, 2025	0.39	0.39	0.39	0.39	0.39	-	12,000
Mar 21, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	1,300
Mar 20, 2025	0.38	0.38	0.38	0.38	0.38	-	8,500
Mar 19, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	2,000
Mar 18, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	13,665
Mar 17, 2025	0.40	0.40	0.38	0.38	0.38	1.35%	8,500
Mar 14, 2025	0.39	0.39	0.36	0.37	0.37	-3.90%	48,505
Mar 13, 2025	0.39	0.40	0.38	0.39	0.39	1.32%	17,500
Mar 12, 2025	0.37	0.40	0.37	0.38	0.38	4.11%	31,500
Mar 11, 2025	0.37	0.37	0.36	0.37	0.37	4.29%	36,000
Mar 10, 2025	0.36	0.38	0.35	0.35	0.35	-4.11%	19,000
Mar 7, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	11,500
Mar 6, 2025	0.39	0.39	0.38	0.38	0.38	-6.25%	6,000
Mar 5, 2025	0.33	0.43	0.33	0.40	0.40	21.21%	58,500
Mar 4, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	27,500
Mar 3, 2025	0.37	0.37	0.33	0.34	0.34	-1.45%	61,500
Feb 28, 2025	0.34	0.35	0.32	0.35	0.35	1.47%	44,502
Feb 27, 2025	0.37	0.37	0.33	0.34	0.34	-10.53%	132,200
Feb 26, 2025	0.35	0.38	0.35	0.38	0.38	4.11%	15,880
Feb 25, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	18,000
Feb 24, 2025	0.38	0.40	0.38	0.38	0.38	-	94,272
Feb 21, 2025	0.38	0.38	0.37	0.38	0.38	-2.56%	58,000