Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.38	0.38	0.37	0.38	0.38	-2.56%	58,000
Feb 20, 2025	0.40	0.40	0.38	0.39	0.39	-4.88%	25,650
Feb 19, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	32,600
Feb 18, 2025	0.43	0.45	0.40	0.40	0.40	-9.09%	124,975
Feb 14, 2025	0.47	0.47	0.43	0.44	0.44	-2.22%	29,500
Feb 13, 2025	0.44	0.46	0.43	0.45	0.45	-	44,500
Feb 12, 2025	0.48	0.48	0.45	0.45	0.45	-4.26%	79,700
Feb 11, 2025	0.46	0.52	0.43	0.47	0.47	4.44%	222,905
Feb 10, 2025	0.45	0.46	0.44	0.45	0.45	2.27%	109,500
Feb 7, 2025	0.43	0.46	0.43	0.44	0.44	2.33%	82,500
Feb 6, 2025	0.43	0.44	0.41	0.43	0.43	2.38%	39,000
Feb 5, 2025	0.45	0.45	0.42	0.42	0.42	-4.55%	168,047
Feb 4, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	31,000
Feb 3, 2025	0.45	0.45	0.43	0.45	0.45	-1.11%	60,293
Jan 31, 2025	0.46	0.46	0.45	0.45	0.45	-	40,080
Jan 30, 2025	0.47	0.47	0.45	0.45	0.45	1.12%	19,333
Jan 29, 2025	0.48	0.48	0.45	0.45	0.45	-6.32%	53,500
Jan 28, 2025	0.42	0.48	0.42	0.48	0.48	15.85%	44,000
Jan 27, 2025	0.48	0.48	0.41	0.41	0.41	-13.68%	152,700
Jan 24, 2025	0.50	0.50	0.46	0.48	0.48	-5.00%	129,251
Jan 23, 2025	0.45	0.50	0.45	0.50	0.50	12.36%	148,620
Jan 22, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	25,500
Jan 21, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	21,145
Jan 20, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	45,500
Jan 17, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	97,000
Jan 16, 2025	0.41	0.46	0.40	0.44	0.44	12.82%	532,650
Jan 15, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	14,000
Jan 14, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	12,000
Jan 13, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	5,725
Jan 10, 2025	0.39	0.46	0.39	0.41	0.41	5.13%	162,900
Jan 9, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	8,107
Jan 8, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	17,500
Jan 7, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	25,000
Jan 6, 2025	0.39	0.39	0.39	0.39	0.39	-	25,039
Jan 3, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	81,500
Jan 2, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	21,000
Dec 31, 2024	0.40	0.45	0.38	0.40	0.40	-	112,000
Dec 30, 2024	0.39	0.42	0.39	0.40	0.40	2.56%	41,000
Dec 27, 2024	0.41	0.42	0.39	0.39	0.39	-2.50%	79,337
Dec 24, 2024	0.39	0.44	0.39	0.40	0.40	3.90%	66,500
Dec 23, 2024	0.40	0.40	0.39	0.39	0.39	4.05%	56,391
Dec 20, 2024	0.36	0.43	0.35	0.37	0.37	-1.33%	323,000
Dec 19, 2024	0.38	0.38	0.38	0.38	0.38	4.17%	1,000
Dec 18, 2024	0.38	0.38	0.35	0.36	0.36	-	27,000
Dec 17, 2024	0.38	0.38	0.36	0.36	0.36	-2.70%	16,000
Dec 16, 2024	0.37	0.37	0.37	0.37	0.37	4.23%	12,000
Dec 13, 2024	0.39	0.39	0.36	0.36	0.36	-8.97%	32,000
Dec 12, 2024	0.35	0.40	0.35	0.39	0.39	14.71%	197,900
Dec 11, 2024	0.34	0.34	0.33	0.34	0.34	3.03%	80,842
Dec 10, 2024	0.34	0.34	0.33	0.33	0.33	-4.35%	17,000
Dec 9, 2024	0.33	0.35	0.33	0.35	0.35	4.55%	59,733
Dec 6, 2024	0.34	0.34	0.33	0.33	0.33	-	11,570
Dec 5, 2024	0.33	0.33	0.33	0.33	0.33	-	1,000
Dec 4, 2024	0.30	0.33	0.30	0.33	0.33	13.79%	3,500
Dec 3, 2024	0.31	0.31	0.29	0.29	0.29	-4.92%	12,500
Dec 2, 2024	0.32	0.33	0.31	0.31	0.31	1.67%	54,500
Nov 29, 2024	0.31	0.31	0.30	0.30	0.30	11.11%	21,000
Nov 28, 2024	0.28	0.28	0.26	0.27	0.27	-3.57%	44,500
Nov 27, 2024	0.31	0.31	0.28	0.28	0.28	-8.20%	20,000
Nov 26, 2024	0.30	0.31	0.27	0.31	0.31	-1.61%	15,900
Nov 25, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Nov 22, 2024	0.30	0.31	0.27	0.31	0.31	5.08%	26,050
Nov 21, 2024	0.34	0.34	0.30	0.30	0.30	-10.61%	67,900
Nov 20, 2024	0.34	0.34	0.33	0.33	0.33	-	6,000
Nov 19, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	11,850
Nov 18, 2024	0.34	0.35	0.34	0.34	0.34	-	15,500
Nov 15, 2024	0.34	0.34	0.34	0.34	0.34	-	2,000
Nov 14, 2024	0.35	0.35	0.34	0.34	0.34	-	16,500
Nov 13, 2024	0.35	0.35	0.34	0.34	0.34	3.03%	3,000
Nov 12, 2024	0.37	0.37	0.33	0.33	0.33	-2.94%	7,400
Nov 11, 2024	0.35	0.35	0.34	0.34	0.34	4.62%	11,000
Nov 8, 2024	0.37	0.37	0.33	0.33	0.33	-9.72%	67,900
Nov 7, 2024	0.37	0.38	0.36	0.36	0.36	2.86%	15,000
Nov 6, 2024	0.37	0.37	0.35	0.35	0.35	-4.11%	294,500
Nov 5, 2024	0.37	0.37	0.37	0.37	0.37	-	3,000
Nov 4, 2024	0.38	0.38	0.35	0.37	0.37	-2.67%	31,000
Nov 1, 2024	0.38	0.38	0.38	0.38	0.38	4.17%	1,000
Oct 31, 2024	0.37	0.37	0.36	0.36	0.36	-2.70%	7,000
Oct 30, 2024	0.38	0.38	0.36	0.37	0.37	-1.33%	32,504
Oct 29, 2024	0.38	0.38	0.37	0.38	0.38	-1.32%	25,000
Oct 28, 2024	0.38	0.38	0.38	0.38	0.38	-	6,000
Oct 25, 2024	0.37	0.39	0.37	0.38	0.38	2.70%	26,000
Oct 24, 2024	0.38	0.38	0.37	0.37	0.37	-2.63%	15,400
Oct 23, 2024	0.39	0.39	0.38	0.38	0.38	-1.30%	52,000
Oct 22, 2024	0.39	0.39	0.35	0.39	0.39	5.48%	285,050
Oct 21, 2024	0.34	0.37	0.34	0.37	0.37	7.35%	49,003
Oct 18, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	105,000
Oct 17, 2024	0.35	0.35	0.35	0.35	0.35	4.48%	5,000
Oct 16, 2024	0.31	0.36	0.31	0.34	0.34	9.84%	132,006
Oct 15, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Oct 11, 2024	0.28	0.31	0.28	0.31	0.31	-1.61%	236,500
Oct 10, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	14,000
Oct 9, 2024	0.31	0.31	0.31	0.31	0.31	8.93%	1,666
Oct 8, 2024	0.29	0.29	0.28	0.28	0.28	-6.67%	96,700
Oct 7, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Oct 4, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Oct 3, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	833
Oct 2, 2024	0.29	0.30	0.29	0.30	0.30	-1.67%	97,000
Oct 1, 2024	0.27	0.31	0.26	0.30	0.30	13.21%	1,017,500
Sep 30, 2024	0.27	0.27	0.27	0.27	0.27	-	-