Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.74	0.75	0.63	0.71	0.71	-5.33%	750,670
Jan 29, 2026	0.79	0.80	0.74	0.75	0.75	-3.85%	397,257
Jan 28, 2026	0.81	0.87	0.77	0.78	0.78	1.30%	1,025,032
Jan 27, 2026	0.68	0.78	0.68	0.77	0.77	20.31%	1,481,052
Jan 26, 2026	0.52	0.71	0.52	0.64	0.64	30.61%	551,021
Jan 23, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	201,232
Jan 22, 2026	0.52	0.52	0.49	0.51	0.51	-	498,423
Jan 21, 2026	0.47	0.52	0.47	0.51	0.51	13.33%	208,454
Jan 20, 2026	0.45	0.57	0.45	0.45	0.45	1.12%	524,279
Jan 19, 2026	0.42	0.46	0.42	0.45	0.45	11.25%	260,489
Jan 16, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	64,368
Jan 15, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	17,000
Jan 14, 2026	0.41	0.42	0.40	0.40	0.40	-	17,000
Jan 13, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	170,709
Jan 12, 2026	0.42	0.43	0.41	0.41	0.41	-3.57%	64,629
Jan 9, 2026	0.44	0.45	0.42	0.42	0.42	-1.18%	81,830
Jan 8, 2026	0.42	0.43	0.40	0.43	0.43	-3.41%	50,325
Jan 7, 2026	0.44	0.44	0.41	0.44	0.44	1.15%	124,960
Jan 6, 2026	0.35	0.44	0.35	0.44	0.44	27.94%	323,372
Jan 5, 2026	0.32	0.35	0.31	0.34	0.34	7.94%	129,500
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	2,000
Dec 31, 2025	0.33	0.33	0.31	0.31	0.31	1.67%	10,200
Dec 29, 2025	0.31	0.31	0.30	0.30	0.30	-7.69%	27,508
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	12.07%	1,000
Dec 23, 2025	0.32	0.32	0.29	0.29	0.29	-3.33%	57,500
Dec 22, 2025	0.29	0.31	0.29	0.30	0.30	7.14%	75,500
Dec 19, 2025	0.32	0.32	0.28	0.28	0.28	-9.68%	229,500
Dec 18, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	16,500
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	14,000
Dec 16, 2025	0.30	0.31	0.30	0.31	0.31	-	18,000
Dec 15, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	20,000
Dec 12, 2025	0.33	0.35	0.33	0.33	0.33	3.13%	76,000
Dec 11, 2025	0.32	0.33	0.32	0.32	0.32	6.67%	16,500
Dec 10, 2025	0.30	0.30	0.29	0.30	0.30	-	32,800
Dec 9, 2025	0.33	0.33	0.30	0.30	0.30	-7.69%	55,000
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	4.84%	500
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	29,500
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	60,500
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	67,283
Dec 2, 2025	0.29	0.31	0.29	0.31	0.31	1.67%	6,283
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	111,000
Nov 28, 2025	0.32	0.32	0.30	0.30	0.30	-1.64%	45,500
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	13,000
Nov 26, 2025	0.33	0.33	0.32	0.32	0.32	-	1,500
Nov 25, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	18,500
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-	3,400
Nov 21, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	7,000
Nov 20, 2025	0.33	0.33	0.32	0.32	0.32	1.61%	10,000
Nov 18, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	8,000
Nov 17, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	19,113