Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.31	0.33	0.31	0.31	0.31	-	267,000
Sep 8, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	29,500
Sep 5, 2025	0.34	0.34	0.31	0.31	0.31	-3.13%	60,822
Sep 4, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	15,805
Sep 3, 2025	0.33	0.33	0.32	0.32	0.32	5.00%	29,500
Sep 2, 2025	0.36	0.36	0.30	0.30	0.30	-16.67%	57,500
Aug 29, 2025	0.34	0.37	0.34	0.36	0.36	2.86%	27,000
Aug 28, 2025	0.31	0.35	0.29	0.35	0.35	18.64%	81,300
Aug 27, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	10,000
Aug 26, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	6,000
Aug 25, 2025	0.30	0.31	0.30	0.30	0.30	-4.84%	9,005
Aug 22, 2025	0.29	0.32	0.29	0.31	0.31	10.71%	15,000
Aug 21, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	48,805
Aug 20, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	23,000
Aug 19, 2025	0.32	0.32	0.28	0.28	0.28	-12.50%	61,120
Aug 18, 2025	0.32	0.32	0.32	0.32	0.32	-	17,000
Aug 15, 2025	0.32	0.33	0.30	0.32	0.32	-	62,400
Aug 14, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	9,000
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	27,000
Aug 12, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	8,000
Aug 11, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	14,500
Aug 8, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	24,000
Aug 7, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	8,500
Aug 6, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	4,272
Aug 5, 2025	0.35	0.35	0.34	0.35	0.35	2.99%	41,000
Aug 1, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	59,000
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	79,000
Jul 30, 2025	0.34	0.34	0.30	0.30	0.30	-11.76%	54,014
Jul 29, 2025	0.37	0.37	0.33	0.34	0.34	-8.11%	71,069
Jul 28, 2025	0.36	0.37	0.36	0.37	0.37	4.23%	9,106
Jul 25, 2025	0.38	0.38	0.36	0.36	0.36	-5.33%	37,833
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	-	2,500
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-	13,500
Jul 22, 2025	0.37	0.38	0.35	0.38	0.38	1.35%	31,000
Jul 21, 2025	0.36	0.38	0.36	0.37	0.37	8.82%	47,000
Jul 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	2,600
Jul 17, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	5,000
Jul 16, 2025	0.36	0.36	0.35	0.36	0.36	-	18,000
Jul 15, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	3,000
Jul 14, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	8,500
Jul 11, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	750
Jul 9, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	5,000
Jul 8, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	3,000
Jul 7, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	4,000
Jul 4, 2025	0.38	0.38	0.35	0.36	0.36	-6.58%	14,500
Jul 3, 2025	0.39	0.40	0.37	0.38	0.38	1.33%	28,302
Jul 2, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	31,500
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