Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	12,500
Jul 30, 2026	0.48	0.54	0.48	0.52	0.52	8.33%	28,000
Jul 29, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	3,566
Jul 28, 2026	0.51	0.51	0.51	0.51	0.51	3.03%	1,000
Jul 27, 2026	0.50	0.50	0.50	0.50	0.50	3.13%	2,502
Jul 24, 2026	0.51	0.51	0.48	0.48	0.48	-2.04%	42,000
Jul 23, 2026	0.52	0.52	0.49	0.49	0.49	-7.55%	44,300
Jul 22, 2026	0.55	0.55	0.53	0.53	0.53	-	2,500
Jul 21, 2026	0.53	0.53	0.51	0.53	0.53	-	15,000
Jul 20, 2026	0.58	0.63	0.53	0.53	0.53	-3.64%	79,325
Jul 17, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	29,000
Jul 16, 2026	0.57	0.57	0.52	0.53	0.53	-3.64%	47,880
Jul 15, 2026	0.57	0.57	0.55	0.55	0.55	-8.33%	18,200
Jul 14, 2026	0.53	0.60	0.53	0.60	0.60	17.65%	44,223
Jul 13, 2026	0.54	0.55	0.51	0.51	0.51	-3.77%	31,037
Jul 10, 2026	0.47	0.55	0.46	0.53	0.53	17.78%	116,400
Jul 9, 2026	0.44	0.45	0.44	0.45	0.45	12.50%	2,000
Jul 8, 2026	0.40	0.40	0.38	0.40	0.40	-4.76%	12,902
Jul 6, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	2,504
Jul 3, 2026	0.42	0.43	0.42	0.42	0.42	1.22%	16,950
Jul 2, 2026	0.42	0.42	0.41	0.41	0.41	-	10,080
Jun 30, 2026	0.45	0.48	0.41	0.41	0.41	2.50%	34,540
Jun 29, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	50,111
Jun 26, 2026	0.43	0.43	0.43	0.43	0.43	3.61%	16,600
Jun 25, 2026	0.42	0.43	0.42	0.42	0.42	2.47%	2,500
Jun 24, 2026	0.47	0.48	0.41	0.41	0.41	-11.96%	89,033
Jun 22, 2026	0.49	0.49	0.46	0.46	0.46	-3.16%	15,500
Jun 18, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	5,500
Jun 17, 2026	0.50	0.50	0.48	0.48	0.48	-1.03%	9,595
Jun 16, 2026	0.49	0.50	0.49	0.49	0.49	2.11%	13,000
Jun 15, 2026	0.47	0.50	0.47	0.48	0.48	3.26%	45,100
Jun 12, 2026	0.46	0.46	0.46	0.46	0.46	5.75%	1,000
Jun 11, 2026	0.43	0.45	0.41	0.44	0.44	3.57%	27,500
Jun 10, 2026	0.46	0.46	0.42	0.42	0.42	-10.64%	63,418
Jun 9, 2026	0.52	0.52	0.46	0.47	0.47	-4.08%	18,893
Jun 8, 2026	0.53	0.53	0.49	0.49	0.49	-3.92%	25,000
Jun 5, 2026	0.53	0.53	0.51	0.51	0.51	-	3,000
Jun 4, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	107,000
Jun 3, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	1,000
Jun 2, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	34,543
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