Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	19,400
May 29, 2026	0.56	0.56	0.52	0.52	0.52	-8.77%	136,000
May 28, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	34,500
May 27, 2026	0.54	0.56	0.53	0.56	0.56	1.82%	51,247
May 26, 2026	0.60	0.60	0.54	0.55	0.55	-5.17%	88,051
May 25, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	6,005
May 22, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	4,500
May 21, 2026	0.62	0.62	0.57	0.58	0.58	-6.45%	65,500
May 20, 2026	0.62	0.62	0.62	0.62	0.62	-	15,835
May 19, 2026	0.65	0.65	0.62	0.62	0.62	-6.06%	39,500
May 15, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	1,000
May 14, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	6,000
May 13, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	34,000
May 12, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	10,403
May 11, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	7,062
May 8, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	35,000
May 7, 2026	0.68	0.70	0.64	0.64	0.64	-5.88%	51,173
May 6, 2026	0.70	0.70	0.68	0.68	0.68	-9.33%	23,639
May 5, 2026	0.64	0.77	0.63	0.75	0.75	15.38%	110,344
May 4, 2026	0.66	0.66	0.65	0.65	0.65	4.84%	9,000
May 1, 2026	0.65	0.65	0.62	0.62	0.62	-	22,500
Apr 30, 2026	0.58	0.64	0.55	0.62	0.62	6.90%	54,349
Apr 29, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	31,500
Apr 28, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	11,000
Apr 27, 2026	0.64	0.64	0.58	0.58	0.58	-10.77%	83,526
Apr 24, 2026	0.66	0.66	0.65	0.65	0.65	-	68,630
Apr 23, 2026	0.64	0.68	0.64	0.65	0.65	3.17%	20,890
Apr 22, 2026	0.63	0.63	0.63	0.63	0.63	-	2,381
Apr 21, 2026	0.64	0.64	0.63	0.63	0.63	-	8,750
Apr 20, 2026	0.64	0.66	0.61	0.63	0.63	-1.56%	41,000
Apr 17, 2026	0.70	0.70	0.62	0.64	0.64	-7.25%	46,195
Apr 16, 2026	0.69	0.69	0.68	0.69	0.69	6.15%	10,600
Apr 15, 2026	0.58	0.65	0.58	0.65	0.65	16.07%	23,400
Apr 14, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	44,662
Apr 13, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	49,269
Apr 10, 2026	0.57	0.57	0.56	0.57	0.57	3.64%	11,000
Apr 9, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	35,060
Apr 8, 2026	0.55	0.55	0.54	0.54	0.54	5.88%	12,000
Apr 7, 2026	0.54	0.55	0.51	0.51	0.51	-7.27%	32,000
Apr 6, 2026	0.58	0.58	0.55	0.55	0.55	-	11,530
Apr 2, 2026	0.49	0.55	0.49	0.55	0.55	10.00%	31,650
Apr 1, 2026	0.60	0.60	0.50	0.50	0.50	-16.67%	94,700
Mar 31, 2026	0.57	0.62	0.56	0.60	0.60	11.11%	75,300
Mar 30, 2026	0.62	0.62	0.54	0.54	0.54	-8.47%	66,000
Mar 27, 2026	0.59	0.59	0.58	0.59	0.59	3.51%	44,500
Mar 26, 2026	0.57	0.58	0.57	0.57	0.57	-	8,836
Mar 25, 2026	0.61	0.61	0.55	0.57	0.57	-5.00%	177,670
Mar 24, 2026	0.58	0.60	0.56	0.60	0.60	3.45%	26,500
Mar 23, 2026	0.52	0.58	0.52	0.58	0.58	11.54%	17,000
Mar 20, 2026	0.57	0.58	0.52	0.52	0.52	-8.77%	82,400