Eminent Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.32	0.33	0.30	0.32	0.32	-	62,400
Aug 14, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	9,000
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	27,000
Aug 12, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	8,000
Aug 11, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	14,500
Aug 8, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	24,000
Aug 7, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	8,500
Aug 6, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	4,272
Aug 5, 2025	0.35	0.35	0.34	0.35	0.35	2.99%	41,000
Aug 1, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	59,000
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	79,000
Jul 30, 2025	0.34	0.34	0.30	0.30	0.30	-11.76%	54,014
Jul 29, 2025	0.37	0.37	0.33	0.34	0.34	-8.11%	71,069
Jul 28, 2025	0.36	0.37	0.36	0.37	0.37	4.23%	9,106
Jul 25, 2025	0.38	0.38	0.36	0.36	0.36	-5.33%	37,833
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	-	2,500
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-	13,500
Jul 22, 2025	0.37	0.38	0.35	0.38	0.38	1.35%	31,000
Jul 21, 2025	0.36	0.38	0.36	0.37	0.37	8.82%	47,000
Jul 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	2,600
Jul 17, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	5,000
Jul 16, 2025	0.36	0.36	0.35	0.36	0.36	-	18,000
Jul 15, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	3,000
Jul 14, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	8,500
Jul 11, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	750
Jul 9, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	5,000
Jul 8, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	3,000
Jul 7, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	4,000
Jul 4, 2025	0.38	0.38	0.35	0.36	0.36	-6.58%	14,500
Jul 3, 2025	0.39	0.40	0.37	0.38	0.38	1.33%	28,302
Jul 2, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	31,500
Jun 30, 2025	0.37	0.37	0.36	0.37	0.37	5.80%	7,500
Jun 27, 2025	0.33	0.36	0.33	0.35	0.35	7.81%	14,200
Jun 26, 2025	0.38	0.38	0.32	0.32	0.32	-11.11%	61,900
Jun 25, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	8,500
Jun 24, 2025	0.38	0.38	0.38	0.38	0.38	4.17%	1,000
Jun 23, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	11,500
Jun 20, 2025	0.39	0.39	0.37	0.37	0.37	2.78%	6,000
Jun 19, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	4,500
Jun 18, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	11,100
Jun 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	7,000
Jun 16, 2025	0.38	0.38	0.38	0.38	0.38	7.04%	3,000
Jun 13, 2025	0.39	0.39	0.36	0.36	0.36	-1.39%	5,500
Jun 12, 2025	0.37	0.37	0.36	0.36	0.36	-	6,014
Jun 11, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	25,000
Jun 10, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	85,500
Jun 9, 2025	0.41	0.41	0.39	0.39	0.39	-6.02%	8,800
Jun 6, 2025	0.42	0.42	0.42	0.42	0.42	10.67%	500
Jun 5, 2025	0.39	0.40	0.38	0.38	0.38	-6.25%	86,700