EMGDF | Eminent Gold | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Eminent Gold (EMGDF)

OTC

$0.21-$0.04 (-14.77%)

Price as of Oct 22, 2026

N/A
Market Cap
1.45%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-33.12%

Low Price$0.21

High Price$0.31
3 Months
-45.21%

Low Price$0.21

High Price$0.39
1 Year
+1.45%

Low Price$0.21

High Price$0.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.23	0.24	0.21	0.21	-14.77%	10,000
10/21/2026	0.25	0.25	0.25	0.25	-1.44%	41,350
10/20/2026	0.25	0.25	0.24	0.25	0.00%	14,400
10/19/2026	0.25	0.25	0.25	0.25	0.00%	27,069
10/16/2026	0.25	0.25	0.25	0.25	+4.11%	67,749
10/15/2026	0.23	0.24	0.22	0.24	+2.10%	9,150
10/14/2026	0.22	0.24	0.22	0.24	+2.31%	12,100
10/13/2026	0.24	0.24	0.23	0.23	+11.87%	10,750
10/12/2026	0.22	0.22	0.18	0.21	-10.07%	108,200
10/09/2026	0.24	0.25	0.23	0.23	-3.62%	41,933
10/08/2026	0.24	0.24	0.24	0.24	-2.52%	32,347
10/07/2026	0.27	0.27	0.24	0.24	-12.44%	79,154
10/06/2026	0.27	0.28	0.27	0.28	+1.98%	37,165
10/05/2026	0.28	0.28	0.27	0.27	-0.78%	38,600
10/02/2026	0.27	0.28	0.27	0.27	-3.72%	5,690
10/01/2026	0.29	0.29	0.29	0.29	-6.52%	8,301
09/30/2026	0.30	0.31	0.30	0.31	+1.33%	49,500
09/29/2026	0.29	0.30	0.29	0.30	+3.79%	15,900
09/28/2026	0.29	0.30	0.29	0.29	-0.10%	14,283
09/25/2026	0.30	0.30	0.29	0.29	-1.56%	5,300
09/24/2026	0.32	0.32	0.29	0.29	-4.87%	24,800
09/23/2026	0.31	0.32	0.31	0.31	-1.27%	48,100
09/22/2026	0.31	0.31	0.30	0.31	+5.28%	51,023
09/21/2026	0.32	0.32	0.30	0.30	-0.62%	19,192
09/18/2026	0.31	0.31	0.30	0.30	+0.23%	43,200
09/17/2026	0.36	0.36	0.28	0.30	-15.04%	231,019
09/16/2026	0.37	0.37	0.35	0.35	-4.50%	4,230
09/15/2026	0.37	0.37	0.37	0.37	+5.24%	1,334
09/14/2026	0.34	0.36	0.34	0.35	+2.77%	6,650
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