EMGDF | Eminent Gold | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Eminent Gold (EMGDF)

OTC

$0.34+$0.005 (+1.55%)

Price as of Sep 11, 2026

N/A
Market Cap
42.70%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-9.88%

Low Price$0.33

High Price$0.39
3 Months
+10.06%

Low Price$0.28

High Price$0.40
1 Year
+42.70%

Low Price$0.21

High Price$0.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.35	0.35	0.34	0.34	+1.55%	52,506
09/10/2026	0.34	0.34	0.34	0.34	+0.56%	3,500
09/09/2026	0.33	0.35	0.33	0.33	-0.08%	31,650
09/08/2026	0.38	0.38	0.33	0.33	-9.25%	8,300
09/04/2026	0.37	0.37	0.37	0.37	-2.31%	4,500
09/03/2026	0.37	0.38	0.37	0.38	+2.33%	15,575
09/02/2026	0.36	0.37	0.36	0.37	+1.43%	12,000
09/01/2026	0.37	0.37	0.36	0.36	+0.61%	3,001
08/31/2026	0.36	0.36	0.36	0.36	-0.03%	500
08/28/2026	0.37	0.37	0.36	0.36	-0.71%	30,125
08/27/2026	0.37	0.37	0.36	0.36	-1.11%	10,000
08/26/2026	0.39	0.39	0.36	0.37	-4.76%	17,874
08/25/2026	0.38	0.39	0.38	0.39	+1.18%	11,050
08/24/2026	0.39	0.39	0.38	0.38	-1.07%	55,703
08/21/2026	0.38	0.39	0.38	0.39	+3.01%	21,727
08/20/2026	0.37	0.37	0.37	0.37	+3.86%	2,050
08/19/2026	0.37	0.37	0.36	0.36	+2.01%	10,509
08/18/2026	0.34	0.35	0.34	0.35	+6.01%	11,466
08/17/2026	0.35	0.37	0.33	0.33	-8.94%	16,050
08/14/2026	0.37	0.37	0.35	0.37	-0.43%	31,150
08/13/2026	0.36	0.37	0.35	0.37	+2.05%	9,404
08/12/2026	0.36	0.36	0.36	0.36	-4.75%	2,014
08/11/2026	0.35	0.38	0.35	0.38	+2.07%	5,500
08/10/2026	0.37	0.39	0.36	0.37	-4.61%	46,500
08/07/2026	0.40	0.40	0.39	0.39	+4.84%	35,731
08/04/2026	0.37	0.37	0.37	0.37	+0.24%	5,000
07/31/2026	0.38	0.38	0.37	0.37	0.00%	5,800
07/30/2026	0.35	0.37	0.35	0.37	+6.72%	42,360
07/29/2026	0.35	0.35	0.35	0.35	-3.09%	2,060
07/28/2026	0.36	0.36	0.36	0.36	+4.31%	151
07/27/2026	0.36	0.36	0.34	0.34	-5.56%	5,400
07/24/2026	0.36	0.37	0.36	0.36	+4.41%	29,914
07/23/2026	0.35	0.35	0.35	0.35	-9.26%	15,000
07/22/2026	0.38	0.38	0.38	0.38	+3.59%	25,016
07/21/2026	0.39	0.39	0.36	0.37	-5.47%	26,839
07/20/2026	0.41	0.43	0.39	0.39	+3.00%	11,550
07/17/2026	0.38	0.38	0.38	0.38	+2.67%	2,000
07/16/2026	0.40	0.40	0.37	0.37	-7.26%	101,925
07/15/2026	0.41	0.41	0.40	0.40	-0.30%	10,501
07/14/2026	0.40	0.40	0.40	0.40	+9.70%	3,077
07/13/2026	0.38	0.38	0.36	0.36	+4.26%	6,187
07/10/2026	0.32	0.35	0.32	0.35	+18.64%	41,070
07/09/2026	0.29	0.30	0.29	0.30	+4.87%	1,450
07/08/2026	0.32	0.32	0.27	0.28	-4.81%	52,150
07/07/2026	0.30	0.30	0.30	0.30	-1.27%	2,105
07/06/2026	0.32	0.32	0.30	0.30	-1.86%	2,300
07/02/2026	0.31	0.32	0.28	0.31	+1.42%	10,235
07/01/2026	0.30	0.30	0.30	0.30	-3.86%	700
06/30/2026	0.31	0.33	0.30	0.31	+7.74%	98,775
06/29/2026	0.30	0.30	0.29	0.29	-4.95%	15,100
06/26/2026	0.30	0.31	0.30	0.31	+5.33%	15,500
06/25/2026	0.30	0.30	0.29	0.29	-3.33%	50,525
06/24/2026	0.33	0.33	0.29	0.30	-10.62%	84,410
06/23/2026	0.34	0.34	0.34	0.34	+1.68%	18,000
06/22/2026	0.34	0.34	0.33	0.33	-5.14%	17,210
06/18/2026	0.34	0.35	0.34	0.35	+1.69%	1,200
06/17/2026	0.35	0.35	0.34	0.34	-0.07%	12,500
06/16/2026	0.35	0.35	0.34	0.34	+3.90%	15,401
06/15/2026	0.33	0.35	0.32	0.33	+2.33%	86,019
06/12/2026	0.32	0.33	0.32	0.32	+3.90%	20,325
06/11/2026	0.31	0.31	0.29	0.31	0.00%	29,600
06/10/2026	0.33	0.33	0.31	0.31	-9.13%	24,500
06/09/2026	0.36	0.36	0.32	0.34	-5.24%	37,717
06/08/2026	0.36	0.37	0.36	0.36	-2.81%	29,548
06/05/2026	0.38	0.38	0.37	0.37	-1.22%	7,040
06/04/2026	0.38	0.38	0.38	0.38	+1.35%	43,100
06/03/2026	0.37	0.37	0.37	0.37	-2.14%	27,900
06/02/2026	0.39	0.39	0.36	0.38	+0.83%	39,450
06/01/2026	0.38	0.38	0.37	0.38	+0.03%	25,268
05/29/2026	0.41	0.41	0.37	0.37	-8.56%	83,225
05/28/2026	0.41	0.41	0.40	0.41	+0.74%	18,725
05/27/2026	0.41	0.41	0.41	0.41	+1.21%	4,500
05/26/2026	0.42	0.42	0.39	0.40	-4.28%	182,803
05/22/2026	0.42	0.42	0.42	0.42	-0.59%	5,465
05/21/2026	0.46	0.46	0.42	0.42	-6.09%	10,360
05/20/2026	0.45	0.45	0.45	0.45	-2.56%	12,289
05/19/2026	0.47	0.47	0.45	0.46	+2.12%	41,400
05/18/2026	0.46	0.48	0.45	0.45	-0.62%	48,010
05/15/2026	0.47	0.47	0.45	0.46	-5.89%	14,302
05/14/2026	0.52	0.52	0.46	0.48	+4.65%	9,966
05/13/2026	0.47	0.47	0.46	0.46	-1.70%	61,400
05/12/2026	0.47	0.48	0.47	0.47	-2.14%	70,550
05/11/2026	0.49	0.49	0.48	0.48	-0.56%	12,976
05/08/2026	0.47	0.48	0.47	0.48	+1.73%	33,075
05/07/2026	0.50	0.51	0.47	0.47	-7.81%	46,900
05/06/2026	0.53	0.53	0.51	0.52	-3.41%	4,118
05/05/2026	0.48	0.55	0.48	0.53	+11.55%	119,229
05/04/2026	0.47	0.48	0.47	0.48	-0.42%	14,332
05/01/2026	0.46	0.48	0.46	0.48	+5.31%	11,076
04/30/2026	0.41	0.48	0.40	0.46	+10.63%	98,351
04/29/2026	0.44	0.44	0.41	0.41	-3.87%	7,222
04/28/2026	0.44	0.44	0.43	0.43	-2.41%	24,203
04/27/2026	0.44	0.44	0.44	0.44	-10.02%	12,776
04/24/2026	0.48	0.50	0.48	0.49	+2.33%	62,321
04/23/2026	0.47	0.49	0.45	0.48	+1.33%	81,268
04/22/2026	0.47	0.47	0.47	0.47	+0.90%	1,775
04/21/2026	0.46	0.47	0.46	0.47	-1.28%	17,774
04/20/2026	0.47	0.47	0.47	0.47	+1.34%	26,981
04/17/2026	0.50	0.50	0.46	0.47	-6.55%	64,200
04/16/2026	0.50	0.51	0.50	0.50	+4.18%	32,850