Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.37	0.37	0.36	0.37	0.37	5.80%	7,500
Jun 27, 2025	0.33	0.36	0.33	0.35	0.35	7.81%	14,200
Jun 26, 2025	0.38	0.38	0.32	0.32	0.32	-11.11%	61,900
Jun 25, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	8,500
Jun 24, 2025	0.38	0.38	0.38	0.38	0.38	4.17%	1,000
Jun 23, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	11,500
Jun 20, 2025	0.39	0.39	0.37	0.37	0.37	2.78%	6,000
Jun 19, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	4,500
Jun 18, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	11,100
Jun 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	7,000
Jun 16, 2025	0.38	0.38	0.38	0.38	0.38	7.04%	3,000
Jun 13, 2025	0.39	0.39	0.36	0.36	0.36	-1.39%	5,500
Jun 12, 2025	0.37	0.37	0.36	0.36	0.36	-	6,014
Jun 11, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	25,000
Jun 10, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	85,500
Jun 9, 2025	0.41	0.41	0.39	0.39	0.39	-6.02%	8,800
Jun 6, 2025	0.42	0.42	0.42	0.42	0.42	10.67%	500
Jun 5, 2025	0.39	0.40	0.38	0.38	0.38	-6.25%	86,700
Jun 4, 2025	0.41	0.41	0.40	0.40	0.40	-	5,001
Jun 3, 2025	0.41	0.41	0.39	0.40	0.40	2.56%	9,000
Jun 2, 2025	0.35	0.40	0.35	0.39	0.39	14.71%	59,000
May 30, 2025	0.36	0.36	0.33	0.34	0.34	-	33,500
May 29, 2025	0.35	0.37	0.34	0.34	0.34	-1.45%	253,300
May 28, 2025	0.38	0.38	0.33	0.35	0.35	-8.00%	103,500
May 27, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	5,500
May 26, 2025	0.36	0.43	0.36	0.39	0.39	5.48%	54,002
May 23, 2025	0.35	0.37	0.33	0.37	0.37	10.61%	25,500
May 22, 2025	0.36	0.36	0.33	0.33	0.33	-2.94%	11,000
May 21, 2025	0.35	0.36	0.33	0.34	0.34	-2.86%	31,500
May 20, 2025	0.35	0.35	0.33	0.35	0.35	6.06%	10,600
May 16, 2025	0.35	0.35	0.31	0.33	0.33	-4.35%	134,800
May 15, 2025	0.37	0.37	0.35	0.35	0.35	-4.17%	92,050
May 14, 2025	0.43	0.43	0.36	0.36	0.36	-16.28%	87,000
May 13, 2025	0.43	0.43	0.43	0.43	0.43	4.88%	38,500
May 12, 2025	0.45	0.45	0.41	0.41	0.41	-5.75%	70,350
May 9, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	93,850
May 8, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	46,785
May 7, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	41,585
May 6, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	30,402
May 5, 2025	0.38	0.40	0.38	0.39	0.39	5.41%	36,900
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