Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.38	0.38	0.35	0.36	0.36	-4.00%	71,000
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
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