2m 2m 2m 2m 2m 2m 2m
Emerald Resourc (EOGSF)
OTC
$4.18-$0.12 (-2.90%)
Price as of Jun 18, 2026- N/AMarket Cap
- 100.96%1-Year Change
- GoldIndustry
Emerald Resourc (EOGSF)
$4.18-$0.12 (-2.90%)
- 1 Month+0.97%Low Price$3.50High Price$4.31
- 3 Months+2.58%Low Price$3.50High Price$4.75
- 1 Year+100.96%Low Price$2.25High Price$5.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/18/2026 | 4.18 | 4.18 | 4.18 | 4.18 | -2.90% | 100 |
06/16/2026 | 4.31 | 4.31 | 4.31 | 4.31 | +7.63% | 150 |
06/15/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +8.40% | 14,250 |
06/12/2026 | 3.69 | 3.69 | 3.69 | 3.69 | +5.43% | 1,000 |
06/11/2026 | 3.50 | 3.50 | 3.50 | 3.50 | -5.66% | 12,454 |
06/10/2026 | 3.75 | 3.75 | 3.70 | 3.71 | -9.51% | 15,301 |
05/28/2026 | 4.10 | 4.10 | 4.10 | 4.10 | +7.89% | 400 |
05/22/2026 | 3.80 | 3.80 | 3.80 | 3.80 | +1.06% | 5,000 |
05/20/2026 | 3.76 | 3.76 | 3.76 | 3.76 | -9.18% | 1,000 |
05/18/2026 | 4.14 | 4.14 | 4.14 | 4.14 | -5.91% | 2,350 |
05/14/2026 | 4.48 | 4.48 | 4.40 | 4.40 | +4.76% | 1,900 |
05/12/2026 | 4.20 | 4.20 | 4.20 | 4.20 | -0.36% | 582 |
05/11/2026 | 4.22 | 4.22 | 4.20 | 4.22 | -4.42% | 3,075 |
05/07/2026 | 4.41 | 4.41 | 4.41 | 4.41 | +1.85% | 4,100 |
05/06/2026 | 4.33 | 4.33 | 4.33 | 4.33 | +11.89% | 174 |
05/05/2026 | 3.87 | 3.87 | 3.87 | 3.87 | -18.53% | 2,500 |
04/28/2026 | 4.41 | 4.75 | 4.41 | 4.75 | +2.70% | 7,829 |
04/24/2026 | 4.63 | 4.63 | 4.63 | 4.63 | -1.80% | 300 |
04/20/2026 | 4.71 | 4.71 | 4.71 | 4.71 | +4.20% | 950 |
04/16/2026 | 4.52 | 4.52 | 4.52 | 4.52 | -0.11% | 350 |
04/15/2026 | 4.53 | 4.53 | 4.53 | 4.53 | +5.32% | 3,350 |
04/14/2026 | 4.24 | 4.30 | 4.24 | 4.30 | -4.52% | 1,406 |
04/13/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +5.88% | 1,701 |
04/10/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 2,900 |
04/09/2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 937 |
04/08/2026 | 4.53 | 4.53 | 4.35 | 4.35 | +11.21% | 1,746 |
04/06/2026 | 3.94 | 3.94 | 3.91 | 3.91 | -1.10% | 5,105 |
04/02/2026 | 3.96 | 3.96 | 3.96 | 3.96 | +0.38% | 100 |
04/01/2026 | 3.94 | 3.94 | 3.94 | 3.94 | +9.44% | 1,100 |
03/27/2026 | 3.53 | 3.60 | 3.53 | 3.60 | +1.12% | 1,900 |
03/25/2026 | 3.50 | 3.62 | 3.50 | 3.56 | +6.27% | 10,750 |
03/24/2026 | 3.35 | 3.35 | 3.35 | 3.35 | +1.52% | 7,600 |
03/23/2026 | 3.30 | 3.30 | 3.30 | 3.30 | -5.98% | 3,000 |
03/19/2026 | 4.00 | 4.00 | 3.45 | 3.51 | -13.87% | 17,699 |
03/17/2026 | 4.08 | 4.15 | 4.08 | 4.08 | -5.23% | 4,300 |
03/16/2026 | 4.01 | 4.30 | 4.01 | 4.30 | +0.70% | 25,563 |
03/13/2026 | 4.27 | 4.27 | 4.27 | 4.27 | +0.95% | 6,521 |
03/12/2026 | 4.45 | 4.45 | 4.20 | 4.23 | -9.03% | 5,650 |
03/11/2026 | 4.65 | 4.65 | 4.65 | 4.65 | +3.79% | 467 |
03/10/2026 | 4.48 | 4.48 | 4.48 | 4.48 | +0.67% | 500 |
03/09/2026 | 4.25 | 4.45 | 4.25 | 4.45 | -3.68% | 323 |
03/06/2026 | 4.57 | 4.62 | 4.45 | 4.62 | +0.50% | 27,944 |
03/05/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -3.42% | 401 |
03/04/2026 | 4.90 | 4.90 | 4.76 | 4.76 | -2.46% | 2,151 |
03/03/2026 | 4.76 | 5.00 | 4.76 | 4.88 | -2.20% | 955 |
03/02/2026 | 4.99 | 4.99 | 4.99 | 4.99 | -0.10% | 2,312 |
02/27/2026 | 4.99 | 5.00 | 4.99 | 5.00 | -0.10% | 3,200 |
02/26/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 12,250 |
02/25/2026 | 5.00 | 5.02 | 5.00 | 5.01 | +1.52% | 1,545 |
02/24/2026 | 4.90 | 4.99 | 4.81 | 4.94 | +0.71% | 16,158 |
02/23/2026 | 4.98 | 4.98 | 4.90 | 4.90 | +5.15% | 300 |
02/20/2026 | 4.66 | 4.66 | 4.66 | 4.66 | +2.08% | 6,998 |
02/18/2026 | 4.57 | 4.57 | 4.57 | 4.57 | -4.20% | 10,800 |
02/17/2026 | 4.76 | 4.77 | 4.76 | 4.77 | +0.63% | 5,636 |
02/13/2026 | 4.63 | 4.74 | 4.63 | 4.74 | +2.49% | 5,350 |
02/12/2026 | 4.62 | 4.62 | 4.62 | 4.62 | -2.74% | 20,500 |
02/11/2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00% | 3,000 |
02/09/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +3.26% | 410 |
02/06/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -1.18% | 204 |
02/05/2026 | 4.66 | 4.66 | 4.66 | 4.66 | -3.82% | 13,760 |
02/04/2026 | 5.01 | 5.01 | 4.81 | 4.84 | -5.93% | 8,984 |
02/03/2026 | 5.15 | 5.15 | 5.15 | 5.15 | -1.44% | 2,218 |
02/02/2026 | 5.22 | 5.22 | 5.22 | 5.22 | +0.77% | 207 |
01/30/2026 | 5.68 | 5.68 | 5.14 | 5.18 | -8.72% | 2,372 |
01/29/2026 | 5.49 | 5.68 | 5.49 | 5.68 | +1.43% | 9,460 |
01/28/2026 | 5.50 | 5.60 | 5.42 | 5.60 | +9.99% | 2,161 |
01/27/2026 | 5.06 | 5.21 | 5.06 | 5.09 | +0.24% | 26,573 |
01/26/2026 | 4.73 | 5.08 | 4.73 | 5.08 | +1.50% | 1,112 |
01/22/2026 | 4.98 | 5.00 | 4.98 | 5.00 | +11.86% | 616 |
01/20/2026 | 4.47 | 4.47 | 4.47 | 4.47 | +0.45% | 16,200 |
01/15/2026 | 4.45 | 4.45 | 4.45 | 4.45 | +9.61% | 2,200 |
01/12/2026 | 4.22 | 4.25 | 4.06 | 4.06 | +1.50% | 1,562 |
01/09/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +0.25% | 100 |
01/08/2026 | 3.99 | 3.99 | 3.99 | 3.99 | -9.32% | 6,060 |
01/06/2026 | 4.40 | 4.40 | 4.40 | 4.40 | +0.57% | 230 |
01/05/2026 | 4.38 | 4.38 | 4.38 | 4.38 | +1.04% | 4,311 |
12/31/2025 | 4.33 | 4.33 | 4.33 | 4.33 | -1.59% | 100 |
12/29/2025 | 4.20 | 4.40 | 4.20 | 4.40 | +13.40% | 5,750 |
12/26/2025 | 4.50 | 4.50 | 3.88 | 3.88 | -9.77% | 4,310 |
12/24/2025 | 4.00 | 4.30 | 4.00 | 4.30 | -2.38% | 1,200 |
12/23/2025 | 4.41 | 4.41 | 4.41 | 4.41 | +0.11% | 16,660 |
12/22/2025 | 4.58 | 4.58 | 4.40 | 4.40 | +2.68% | 8,850 |
12/19/2025 | 4.29 | 4.35 | 4.29 | 4.29 | +7.13% | 5,455 |
12/17/2025 | 4.00 | 4.00 | 4.00 | 4.00 | +6.38% | 1,530 |
12/15/2025 | 3.77 | 3.77 | 3.76 | 3.76 | +1.35% | 5,150 |
12/11/2025 | 3.91 | 3.91 | 3.71 | 3.71 | -0.27% | 3,950 |
12/10/2025 | 3.72 | 3.72 | 3.72 | 3.72 | +4.20% | 1,330 |
12/09/2025 | 3.57 | 3.57 | 3.57 | 3.57 | +1.79% | 100 |
12/08/2025 | 3.61 | 3.61 | 3.51 | 3.51 | -2.78% | 1,493 |
12/05/2025 | 3.61 | 3.61 | 3.61 | 3.61 | +3.07% | 1,000 |
12/04/2025 | 3.50 | 3.50 | 3.50 | 3.50 | +2.94% | 924 |
12/01/2025 | 3.40 | 3.58 | 3.40 | 3.40 | -4.36% | 7,659 |
11/28/2025 | 3.56 | 3.56 | 3.56 | 3.56 | +6.12% | 100 |
11/25/2025 | 3.35 | 3.35 | 3.35 | 3.35 | +4.69% | 20,950 |
11/24/2025 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 18,500 |
11/21/2025 | 3.25 | 3.25 | 3.25 | 3.25 | +1.56% | 400 |
11/19/2025 | 3.23 | 3.23 | 3.20 | 3.20 | +1.27% | 1,700 |
11/18/2025 | 3.28 | 3.28 | 3.16 | 3.16 | -9.46% | 20,200 |
11/14/2025 | 3.25 | 3.49 | 3.25 | 3.49 | +1.38% | 5,300 |
11/13/2025 | 3.50 | 3.75 | 3.44 | 3.44 | +4.95% | 3,010 |