Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	0.62	0.62	0.54	0.57	0.57	-6.56%	94,099
Mar 18, 2026	0.70	0.71	0.61	0.61	0.61	-8.96%	54,500
Mar 17, 2026	0.70	0.74	0.67	0.67	0.67	-4.29%	74,500
Mar 16, 2026	0.70	0.71	0.70	0.70	0.70	6.06%	39,500
Mar 13, 2026	0.71	0.71	0.66	0.66	0.66	-5.71%	150,571
Mar 12, 2026	0.71	0.73	0.66	0.70	0.70	-4.11%	150,002
Mar 11, 2026	0.65	0.73	0.65	0.73	0.73	12.31%	156,454
Mar 10, 2026	0.62	0.65	0.60	0.65	0.65	4.84%	144,844
Mar 9, 2026	0.57	0.62	0.57	0.62	0.62	10.71%	179,407
Mar 6, 2026	0.58	0.58	0.56	0.56	0.56	-	110,471
Mar 5, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	54,544
Mar 4, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	31,000
Mar 3, 2026	0.61	0.61	0.56	0.60	0.60	-3.23%	132,289