Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	24,000
Oct 19, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	17,500
Oct 16, 2026	0.36	0.36	0.35	0.36	0.36	7.46%	64,500
Oct 15, 2026	0.34	0.34	0.32	0.34	0.34	3.08%	27,500
Oct 14, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	500
Oct 13, 2026	0.33	0.34	0.32	0.32	0.32	-	49,967
Oct 9, 2026	0.35	0.36	0.32	0.32	0.32	-5.88%	86,530
Oct 8, 2026	0.35	0.35	0.34	0.34	0.34	-	10,000
Oct 7, 2026	0.39	0.39	0.34	0.34	0.34	-12.82%	72,402
Oct 6, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	2,000
Oct 5, 2026	0.41	0.41	0.37	0.38	0.38	-3.80%	63,501
Oct 2, 2026	0.41	0.41	0.37	0.40	0.40	-1.25%	18,505
Oct 1, 2026	0.44	0.44	0.40	0.40	0.40	-8.05%	78,500
Sep 30, 2026	0.42	0.44	0.42	0.44	0.44	6.10%	27,500
Sep 29, 2026	0.42	0.42	0.41	0.41	0.41	-	9,500
Sep 28, 2026	0.41	0.41	0.40	0.41	0.41	-	10,400
Sep 25, 2026	0.42	0.42	0.41	0.41	0.41	-	8,500
Sep 24, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	26,541
Sep 23, 2026	0.44	0.44	0.43	0.44	0.44	-	40,000
Sep 22, 2026	0.44	0.45	0.41	0.44	0.44	2.33%	16,500
Sep 21, 2026	0.43	0.43	0.43	0.43	0.43	3.61%	6,850
Sep 18, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	26,500
Sep 17, 2026	0.49	0.49	0.40	0.42	0.42	-13.40%	160,430
Sep 16, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	18,800
Sep 15, 2026	0.52	0.54	0.51	0.51	0.51	-1.92%	22,000
Sep 14, 2026	0.49	0.52	0.49	0.52	0.52	10.64%	9,996
Sep 11, 2026	0.48	0.48	0.47	0.47	0.47	-	73,000
Sep 10, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	13,345
Sep 9, 2026	0.47	0.47	0.44	0.47	0.47	1.09%	31,200
Sep 8, 2026	0.51	0.52	0.46	0.46	0.46	-9.80%	73,000
Sep 4, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	1,500
Sep 3, 2026	0.53	0.53	0.51	0.52	0.52	1.96%	14,000
Sep 2, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	1,001
Sep 1, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	10,500
Aug 31, 2026	0.51	0.51	0.51	0.51	0.51	-	7,703
Aug 28, 2026	0.51	0.51	0.51	0.51	0.51	-	11,521
Aug 27, 2026	0.50	0.51	0.49	0.51	0.51	4.08%	19,447
Aug 26, 2026	0.54	0.54	0.49	0.49	0.49	-9.26%	26,685
Aug 25, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	1,000
Aug 24, 2026	0.53	0.54	0.52	0.52	0.52	-	34,000
Aug 21, 2026	0.53	0.53	0.52	0.52	0.52	1.96%	17,000
Aug 20, 2026	0.52	0.52	0.51	0.51	0.51	2.00%	3,000
Aug 19, 2026	0.48	0.52	0.48	0.50	0.50	4.17%	23,000
Aug 18, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	1,500
Aug 17, 2026	0.47	0.48	0.46	0.47	0.47	-4.08%	44,000
Aug 14, 2026	0.50	0.50	0.49	0.49	0.49	-	4,800
Aug 13, 2026	0.50	0.50	0.49	0.49	0.49	-5.77%	6,000
Aug 12, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	19,503
Aug 11, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	1,001
Aug 10, 2026	0.53	0.53	0.51	0.52	0.52	-3.70%	18,803