Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.62	0.64	0.58	0.62	0.62	3.33%	42,100
Feb 27, 2026	0.60	0.60	0.56	0.60	0.60	-	139,200
Feb 26, 2026	0.64	0.64	0.57	0.60	0.60	-3.23%	174,633
Feb 25, 2026	0.63	0.63	0.62	0.62	0.62	-	23,278
Feb 24, 2026	0.63	0.64	0.61	0.62	0.62	-3.13%	58,000
Feb 23, 2026	0.60	0.65	0.56	0.64	0.64	10.34%	1,606,020
Feb 20, 2026	0.65	0.65	0.58	0.58	0.58	-3.33%	131,707
Feb 19, 2026	0.64	0.64	0.59	0.60	0.60	-4.76%	66,900
Feb 18, 2026	0.60	0.64	0.59	0.63	0.63	5.00%	258,389
Feb 17, 2026	0.58	0.60	0.53	0.60	0.60	3.45%	101,186
Feb 13, 2026	0.62	0.62	0.58	0.58	0.58	-6.45%	78,637
Feb 12, 2026	0.66	0.68	0.62	0.62	0.62	-6.06%	109,207
Feb 11, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	70,954
Feb 10, 2026	0.69	0.69	0.68	0.68	0.68	-	143,522
Feb 9, 2026	0.63	0.68	0.61	0.68	0.68	11.48%	35,831
Feb 6, 2026	0.63	0.64	0.61	0.61	0.61	1.67%	112,575
Feb 5, 2026	0.68	0.68	0.59	0.60	0.60	-9.09%	186,621
Feb 4, 2026	0.69	0.69	0.60	0.66	0.66	-	204,176
Feb 3, 2026	0.70	0.70	0.65	0.66	0.66	-	161,476
Feb 2, 2026	0.72	0.72	0.59	0.66	0.66	-7.04%	116,578
Jan 30, 2026	0.74	0.75	0.63	0.71	0.71	-5.33%	750,670
Jan 29, 2026	0.79	0.80	0.74	0.75	0.75	-3.85%	397,257
Jan 28, 2026	0.81	0.87	0.77	0.78	0.78	1.30%	1,025,032
Jan 27, 2026	0.68	0.78	0.68	0.77	0.77	20.31%	1,481,052
Jan 26, 2026	0.52	0.71	0.52	0.64	0.64	30.61%	551,021
Jan 23, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	201,232
Jan 22, 2026	0.52	0.52	0.49	0.51	0.51	-	498,423
Jan 21, 2026	0.47	0.52	0.47	0.51	0.51	13.33%	208,454
Jan 20, 2026	0.45	0.57	0.45	0.45	0.45	1.12%	524,279
Jan 19, 2026	0.42	0.46	0.42	0.45	0.45	11.25%	260,489
Jan 16, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	64,368
Jan 15, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	17,000
Jan 14, 2026	0.41	0.42	0.40	0.40	0.40	-	17,000
Jan 13, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	170,709
Jan 12, 2026	0.42	0.43	0.41	0.41	0.41	-3.57%	64,629
Jan 9, 2026	0.44	0.45	0.42	0.42	0.42	-1.18%	81,830
Jan 8, 2026	0.42	0.43	0.40	0.43	0.43	-3.41%	50,325
Jan 7, 2026	0.44	0.44	0.41	0.44	0.44	1.15%	124,960
Jan 6, 2026	0.35	0.44	0.35	0.44	0.44	27.94%	323,372
Jan 5, 2026	0.32	0.35	0.31	0.34	0.34	7.94%	129,500
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	2,000
Dec 31, 2025	0.33	0.33	0.31	0.31	0.31	1.67%	10,200
Dec 29, 2025	0.31	0.31	0.30	0.30	0.30	-7.69%	27,508
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	12.07%	1,000
Dec 23, 2025	0.32	0.32	0.29	0.29	0.29	-3.33%	57,500
Dec 22, 2025	0.29	0.31	0.29	0.30	0.30	7.14%	75,500
Dec 19, 2025	0.32	0.32	0.28	0.28	0.28	-9.68%	229,500
Dec 18, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	16,500
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	14,000
Dec 16, 2025	0.30	0.31	0.30	0.31	0.31	-	18,000
Dec 15, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	20,000
Dec 12, 2025	0.33	0.35	0.33	0.33	0.33	3.13%	76,000
Dec 11, 2025	0.32	0.33	0.32	0.32	0.32	6.67%	16,500
Dec 10, 2025	0.30	0.30	0.29	0.30	0.30	-	32,800
Dec 9, 2025	0.33	0.33	0.30	0.30	0.30	-7.69%	55,000
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	4.84%	500
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	29,500
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	60,500
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	67,283
Dec 2, 2025	0.29	0.31	0.29	0.31	0.31	1.67%	6,283
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	111,000
Nov 28, 2025	0.32	0.32	0.30	0.30	0.30	-1.64%	45,500
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	13,000
Nov 26, 2025	0.33	0.33	0.32	0.32	0.32	-	1,500
Nov 25, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	18,500
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-	3,400
Nov 21, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	7,000
Nov 20, 2025	0.33	0.33	0.32	0.32	0.32	1.61%	10,000
Nov 18, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	8,000
Nov 17, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	19,113
Nov 14, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	35,003
Nov 13, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	27,888
Nov 12, 2025	0.36	0.38	0.35	0.36	0.36	-1.39%	47,000
Nov 11, 2025	0.36	0.37	0.36	0.36	0.36	5.88%	28,001
Nov 10, 2025	0.35	0.35	0.34	0.34	0.34	9.68%	14,000
Nov 7, 2025	0.34	0.34	0.31	0.31	0.31	-7.46%	32,000
Nov 6, 2025	0.33	0.34	0.33	0.34	0.34	6.35%	4,750
Nov 5, 2025	0.32	0.32	0.30	0.32	0.32	3.28%	18,000
Nov 4, 2025	0.33	0.33	0.31	0.31	0.31	-8.96%	29,500
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	3.08%	1,000
Oct 31, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	15,500
Oct 30, 2025	0.29	0.32	0.29	0.32	0.32	12.28%	76,591
Oct 29, 2025	0.29	0.29	0.29	0.29	0.29	-	26,000
Oct 28, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	2,000
Oct 27, 2025	0.30	0.30	0.29	0.29	0.29	-	11,418
Oct 24, 2025	0.29	0.29	0.29	0.29	0.29	-	132,500
Oct 23, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	48,575
Oct 22, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	42,500
Oct 21, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	10,000
Oct 20, 2025	0.31	0.31	0.30	0.30	0.30	-	14,000
Oct 17, 2025	0.31	0.31	0.28	0.30	0.30	-4.84%	147,400
Oct 16, 2025	0.31	0.31	0.31	0.31	0.31	-	27,500
Oct 15, 2025	0.32	0.32	0.31	0.31	0.31	-	31,000
Oct 14, 2025	0.34	0.34	0.31	0.31	0.31	-3.13%	98,125
Oct 10, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	33,000