Dark

EMFGF
FLUENCE CORP LTD ORD
stock OTC

EOD

Aug 5, 2026

0.0382USD-40.867%(-0.0264)13,053

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.038200	0.069300	0.038200	0.038200	-40.867%	13,053	0.000%
2026-08-04	0.064600	0.064600	0.064600	0.064600	+4.194%	950	-40.867%
2026-07-30	0.062000	0.062000	0.062000	0.062000	+12.727%	14,000	-38.387%
2026-07-29	0.055000	0.055000	0.055000	0.055000	0.000%	100	-30.545%
2026-07-23	0.055000	0.055000	0.055000	0.055000	+9.162%	500	-30.545%
2026-06-26	0.050384	0.050384	0.050384	0.050384	-8.559%	500	-24.182%
2026-06-16	0.055100	0.055100	0.055100	0.055100	-31.125%	14,900	-30.672%
2026-06-11	0.047500	0.080000	0.047500	0.080000	+20.627%	104,249	-52.250%
2026-06-08	0.066320	0.066320	0.066320	0.066320	-5.257%	1,000	-42.400%
2026-06-03	0.070000	0.070000	0.070000	0.070000	+0.575%	100,000	-45.429%
2026-05-28	0.069600	0.069600	0.069600	0.069600	+15.327%	258,000	-45.115%
2026-05-21	0.060350	0.060350	0.060350	0.060350	+141.400%	200,000	-36.703%
2026-05-20	0.025000	0.045000	0.025000	0.025000	-54.545%	50,000	+52.800%
2026-05-18	0.055000	0.055000	0.055000	0.055000	-7.251%	10,100	-30.545%
2026-05-05	0.059300	0.059300	0.059300	0.059300	-25.875%	20,000	-35.582%
2026-04-24	0.075000	0.080000	0.075000	0.080000	+23.077%	24,319	-52.250%
2026-04-20	0.065000	0.065000	0.065000	0.065000	+13.193%	2,000	-41.231%
2026-04-10	0.057424	0.057424	0.057424	0.057424	+8.552%	21,427	-33.477%
2026-03-27	0.052900	0.052900	0.052900	0.052900	-0.094%	3,000	-27.788%
2026-03-26	0.052950	0.052950	0.052950	0.052950	-1.397%	1,000	-27.856%
2026-03-24	0.053700	0.053700	0.053700	0.053700	+28.469%	800	-28.864%
2026-03-11	0.069900	0.069900	0.041800	0.041800	-2.564%	3,000	-8.612%
2026-02-23	0.042900	0.042900	0.042900	0.042900	-31.415%	500	-10.956%
2026-02-04	0.062550	0.062550	0.062550	0.062550	-0.080%	200	-38.929%
2026-01-21	0.062600	0.062600	0.062600	0.062600	-21.750%	100	-38.978%
2026-01-09	0.080000	0.080000	0.080000	0.080000	+64.271%	100	-52.250%
2026-01-06	0.064300	0.080000	0.048700	0.048700	-41.041%	5,000	-21.561%
2025-12-24	0.066100	0.082600	0.066100	0.082600	-8.222%	10,000	-53.753%
2025-12-08	0.090000	0.090000	0.071300	0.090000	+26.050%	34,500	-57.556%
2025-12-02	0.071400	0.071400	0.071400	0.071400	+0.140%	500	-46.499%
2025-11-24	0.071300	0.071300	0.071300	0.071300	-14.713%	10,000	-46.424%
2025-11-20	0.083600	0.083600	0.083600	0.083600	-13.007%	5,530	-54.306%
2025-11-18	0.096100	0.096100	0.096100	0.096100	-3.900%	1,000	-60.250%
2025-11-11	0.100000	0.100000	0.100000	0.100000	+25.000%	10,000	-61.800%
2025-11-06	0.075050	0.080000	0.075050	0.080000	+16.279%	30,000	-52.250%
2025-10-28	0.068800	0.068800	0.068800	0.068800	+34.244%	40,000	-44.477%
2025-10-21	0.051250	0.051250	0.051250	0.051250	-14.583%	10,000	-25.463%
2025-10-17	0.060000	0.060000	0.060000	0.060000	+15.385%	22,000	-36.333%
2025-10-08	0.052000	0.052000	0.052000	0.052000	+82.456%	1,318	-26.538%
2025-09-12	0.028500	0.028500	0.028500	0.028500	-12.308%	4,000	+34.035%
2025-09-08	0.032500	0.032500	0.032500	0.032500	-35.000%	100,000	+17.538%
2025-09-03	0.029700	0.050000	0.029700	0.050000	+38.889%	20,000	-23.600%
2025-08-29	0.036000	0.036000	0.036000	0.036000	+2.857%	200	+6.111%
2025-08-13	0.035000	0.035000	0.035000	0.035000	+27.273%	10,000	+9.143%
2025-08-11	0.027500	0.027500	0.027500	0.027500	-21.875%	3,000	+38.909%
2025-08-05	0.035200	0.035200	0.035200	0.035200	-18.140%	100,000	+8.523%
2025-07-16	0.043000	0.043000	0.043000	0.043000	+43.333%	965	-11.163%
2025-07-02	0.030000	0.030000	0.030000	0.030000	+15.385%	1,300	+27.333%
2025-06-24	0.026000	0.026000	0.026000	0.026000	-10.035%	500	+46.923%
2025-06-17	0.028900	0.028900	0.028900	0.028900	+30.180%	4,000	+32.180%
2025-06-16	0.022200	0.022200	0.022200	0.022200	-31.269%	1,000	+72.072%
2025-06-05	0.025700	0.032300	0.025700	0.032300	-2.121%	5,800	+18.266%
2025-05-30	0.033000	0.033000	0.033000	0.033000	+27.907%	300	+15.758%
2025-05-29	0.025800	0.025800	0.025800	0.025800	-19.122%	3,000	+48.062%
2025-05-27	0.031900	0.031900	0.031900	0.031900	+0.314%	5,000	+19.749%
2025-05-19	0.031800	0.031800	0.031800	0.031800	-13.821%	30,000	+20.126%
2025-05-12	0.029000	0.036900	0.029000	0.036900	-6.818%	10,000	+3.523%
2025-04-22	0.039600	0.039600	0.039600	0.039600	+28.990%	3,050	-3.535%
2025-04-17	0.030700	0.030700	0.030700	0.030700	-12.286%	500	+24.430%
2025-04-09	0.035000	0.035000	0.035000	0.035000	+2.339%	20,000	+9.143%
2025-04-08	0.034200	0.034200	0.034200	0.034200	-14.500%	700	+11.696%
2025-04-02	0.040000	0.040000	0.040000	0.040000	+10.497%	12,375	-4.500%
2025-03-24	0.027200	0.036200	0.027200	0.036200	-1.630%	7,600	+5.525%
2025-03-04	0.036800	0.036800	0.036800	0.036800	+6.052%	2,000	+3.804%
2025-02-28	0.034700	0.034700	0.034700	0.034700	-24.729%	277	+10.086%
2025-02-25	0.046100	0.046100	0.046100	0.046100	+10.817%	1,500	-17.137%
2025-02-21	0.041600	0.041600	0.041600	0.041600	+21.637%	200	-8.173%
2025-02-20	0.034200	0.034200	0.034200	0.034200	-29.485%	5,000	+11.696%
2025-02-14	0.048500	0.048500	0.048500	0.048500	-28.781%	1,000	-21.237%
2025-02-03	0.068100	0.068100	0.068100	0.068100	+15.620%	1,929	-43.906%
2025-01-24	0.058900	0.058900	0.058900	0.058900	+124.809%	10,000	-35.144%
2025-01-23	0.026200	0.026200	0.026200	0.026200	-73.800%	22,220	+45.802%
2025-01-16	0.080000	0.100000	0.080000	0.100000	+209.645%	2,500	-61.800%
2024-12-30	0.032295	0.032295	0.032295	0.032295	-28.233%	1,000	+18.285%
2024-12-11	0.045000	0.045000	0.045000	0.045000	-25.000%	500	-15.111%
2024-12-09	0.060000	0.060000	0.060000	0.060000	-33.333%	100,000	-36.333%
2024-12-04	0.090000	0.090000	0.090000	0.090000	+12.500%	2,000	-57.556%
2024-11-19	0.080000	0.080000	0.080000	0.080000	-60.000%	1,000	-52.250%
2024-11-11	0.200000	0.200000	0.200000	0.200000	+400.000%	2,000	-80.900%
2024-11-08	0.040000	0.040000	0.040000	0.040000	+139.521%	1,000	-4.500%
2024-11-04	0.016700	0.016700	0.016700	0.016700	-68.190%	3,200	+128.743%
2024-10-23	0.055000	0.055000	0.052500	0.052500	-22.794%	170,000	-27.238%
2024-10-22	0.068000	0.068000	0.068000	0.068000	+25.926%	170,000	-43.824%
2024-10-11	0.054000	0.054000	0.054000	0.054000	-50.909%	3,000	-29.259%
2024-10-03	0.110000	0.110000	0.110000	0.110000	-2.482%	443	-65.273%
2024-09-30	0.013500	0.112800	0.013500	0.112800	+468.262%	3,000	-66.135%
2024-09-27	0.019850	0.019850	0.019850	0.019850	-76.647%	1,000	+92.443%
2024-09-13	0.080000	0.090000	0.080000	0.085000	+4.294%	7,200	-55.059%
2024-09-12	0.081500	0.081500	0.081500	0.081500	+307.500%	1,000	-53.129%
2024-08-06	0.020000	0.020000	0.020000	0.020000	-20.000%	4,300	+91.000%
2024-07-08	0.025000	0.025000	0.025000	0.025000	+21.951%	998	+52.800%
2024-06-18	0.020500	0.020500	0.020500	0.020500	-31.667%	400	+86.341%
2024-06-11	0.030000	0.030000	0.030000	0.030000	-80.000%	23,000	+27.333%
2024-06-10	0.150000	0.150000	0.150000	0.150000	+114.286%	375	-74.533%
2024-06-05	0.070000	0.070000	0.070000	0.070000	-53.333%	20,000	-45.429%
2024-05-30	0.150000	0.150000	0.150000	0.150000	+15.385%	300	-74.533%
2024-05-23	0.130000	0.130000	0.130000	0.130000	0.000%	3,750	-70.615%
2024-05-20	0.130000	0.130000	0.130000	0.130000	0.000%	3,846	-70.615%
2024-05-15	0.130000	0.130000	0.130000	0.130000	-13.333%	3,000	-70.615%
2024-05-07	0.150000	0.150000	0.150000	0.150000	0.000%	600	-74.533%
2024-05-01	0.150000	0.150000	0.150000	0.150000	+275.000%	275	-74.533%
2024-04-09	0.040000	0.040000	0.040000	0.040000	+17.302%	1,600	-4.500%
2024-04-08	0.034100	0.034100	0.034100	0.034100	-65.521%	10,000	+12.023%
2024-03-26	0.098900	0.098900	0.098900	0.098900	+229.667%	4,030	-61.375%
2024-03-20	0.030000	0.030000	0.030000	0.030000	-25.000%	4,000	+27.333%
2024-03-05	0.040000	0.040000	0.040000	0.040000	-73.333%	5,000	-4.500%
2024-02-26	0.150000	0.150000	0.150000	0.150000	+400.000%	1,000	-74.533%
2024-02-22	0.030000	0.030000	0.030000	0.030000	-70.000%	5,000	+27.333%
2024-02-15	0.100000	0.100000	0.100000	0.100000	+233.333%	33,652	-61.800%
2024-02-08	0.030000	0.030000	0.030000	0.030000	-66.667%	100	+27.333%
2024-01-30	0.073700	0.090000	0.073700	0.090000	-40.000%	5,400	-57.556%
2024-01-11	0.150000	0.150000	0.150000	0.150000	0.000%	800	-74.533%
2024-01-08	0.150000	0.150000	0.150000	0.150000	+15.385%	800	-74.533%
2024-01-02	0.130000	0.130000	0.130000	0.130000	+85.714%	500	-70.615%
2023-12-28	0.070000	0.070000	0.070000	0.070000	+366.667%	200	-45.429%
2023-12-26	0.015000	0.015000	0.015000	0.015000	0.000%	100	+154.667%
2023-12-21	0.015000	0.015000	0.015000	0.015000	-70.000%	5,020	+154.667%
2023-12-07	0.050000	0.050000	0.050000	0.050000	0.000%	3,000	-23.600%
2023-11-27	0.050000	0.050000	0.050000	0.050000	-58.333%	15,600	-23.600%
2023-09-26	0.120000	0.120000	0.120000	0.120000	+49.068%	5,000	-68.167%
2023-09-13	0.089900	0.089900	0.080500	0.080500	+2,339.394%	6,000	-52.547%
2023-09-11	0.003300	0.003300	0.003300	0.003300	-96.413%	3,000	+1,057.576%
2023-07-14	0.092000	0.092000	0.092000	0.092000	+83.633%	10,000	-58.478%
2023-06-21	0.050100	0.050100	0.050100	0.050100	+0.200%	2,500	-23.752%
2023-05-18	0.050000	0.050000	0.050000	0.050000	0.000%	15,000	-23.600%
2023-05-04	0.050000	0.050000	0.050000	0.050000	-16.667%	1,000	-23.600%
2023-04-05	0.060000	0.060000	0.060000	0.060000	-25.000%	2,500	-36.333%
2023-03-30	0.148800	0.148800	0.060000	0.080000	-46.237%	239,432	-52.250%
2023-03-29	0.148800	0.148800	0.148800	0.148800	0.000%	1,000	-74.328%
2023-03-24	0.148800	0.148800	0.148800	0.148800	0.000%	1,200	-74.328%
2023-03-23	0.148800	0.148800	0.148800	0.148800	0.000%	4,000	-74.328%
2023-03-22	0.110000	0.148800	0.110000	0.148800	+197.600%	7,500	-74.328%
2023-03-13	0.050000	0.050000	0.050000	0.050000	-16.667%	2,500	-23.600%
2023-02-28	0.060000	0.060000	0.060000	0.060000	+30.435%	100	-36.333%
2023-02-15	0.046000	0.046000	0.046000	0.046000	-70.323%	1,000	-16.957%
2023-01-26	0.155000	0.155000	0.155000	0.155000	+3.333%	15,000	-75.355%
2023-01-19	0.045700	0.163700	0.045700	0.150000	+11,438.462%	20,700	-74.533%
2023-01-13	0.001300	0.001300	0.001300	0.001300	-99.350%	5,000	+2,838.462%
2023-01-12	0.200000	0.200000	0.200000	0.200000	0.000%	1,200	-80.900%
2023-01-09	0.200000	0.200000	0.200000	0.200000	+48.148%	1,000	-80.900%
2022-12-30	0.135000	0.135000	0.135000	0.135000	+3.846%	19,400	-71.704%
2022-12-29	0.130000	0.130000	0.130000	0.130000	-35.000%	3,000	-70.615%
2022-12-27	0.200000	0.200000	0.200000	0.200000	0.000%	1,051	-80.900%
2022-12-23	0.100000	0.200000	0.100000	0.200000	+96.078%	10,300	-80.900%
2022-12-19	0.102000	0.102000	0.102000	0.102000	-15.000%	10,000	-62.549%
2022-12-15	0.120000	0.120000	0.120000	0.120000	-36.742%	1,000	-68.167%
2022-12-12	0.189700	0.189700	0.189700	0.189700	-5.150%	200	-79.863%
2022-12-09	0.200000	0.200000	0.200000	0.200000	+292.157%	200	-80.900%
2022-11-21	0.200000	0.200000	0.051000	0.051000	+24.390%	1,600	-25.098%
2022-11-16	0.041000	0.041000	0.041000	0.041000	+3,053.846%	2,000	-6.829%
2022-11-10	0.001300	0.001300	0.001300	0.001300	-99.350%	3,000	+2,838.462%
2022-11-08	0.200000	0.200000	0.200000	0.200000	0.000%	1,800	-80.900%
2022-11-01	0.200000	0.200000	0.200000	0.200000	0.000%	100	-80.900%
2022-10-31	0.200000	0.200000	0.200000	0.200000	0.000%	300	-80.900%
2022-10-27	0.200000	0.200000	0.200000	0.200000	+100.000%	100	-80.900%
2022-10-25	0.200000	0.200000	0.100000	0.100000	+156.410%	20,400	-61.800%
2022-10-21	0.039000	0.039000	0.039000	0.039000	-61.000%	500	-2.051%
2022-10-18	0.200000	0.200000	0.100000	0.100000	-26.471%	1,900	-61.800%
2022-10-17	0.136000	0.136000	0.136000	0.136000	-9.394%	10,000	-71.912%
2022-10-13	0.150100	0.150100	0.150100	0.150100	+31.667%	200	-74.550%
2022-10-05	0.200000	0.200000	0.114000	0.114000	+192.308%	14,650	-66.491%
2022-09-22	0.560000	0.560000	0.039000	0.039000	-70.000%	1,150	-2.051%
2022-09-21	0.130000	0.130000	0.130000	0.130000	0.000%	1,000	-70.615%
2022-09-16	0.130000	0.130000	0.130000	0.130000	0.000%	1,000	-70.615%
2022-09-14	0.130000	0.130000	0.130000	0.130000	-35.000%	1,000	-70.615%
2022-09-13	0.200000	0.200000	0.200000	0.200000	0.000%	100	-80.900%
2022-09-12	0.200000	0.200000	0.200000	0.200000	+17.647%	300	-80.900%
2022-09-06	0.170000	0.170000	0.170000	0.170000	+13.333%	10,000	-77.529%
2022-09-01	0.150000	0.150000	0.150000	0.150000	0.000%	500	-74.533%
2022-08-11	0.150000	0.150000	0.150000	0.150000	+114.286%	3,300	-74.533%
2022-08-05	0.070000	0.070000	0.070000	0.070000	+91.257%	25,000	-45.429%
2022-08-04	0.036600	0.036600	0.036600	0.036600	-81.700%	300	+4.372%
2022-07-22	0.200000	0.200000	0.200000	0.200000	+38.889%	5,200	-80.900%
2022-07-01	0.150000	0.150000	0.144000	0.144000	-4.000%	61,000	-73.472%
2022-06-24	0.150000	0.150000	0.150000	0.150000	0.000%	500	-74.533%
2022-06-13	0.150000	0.150000	0.150000	0.150000	-16.667%	30,000	-74.533%
2022-06-02	0.180000	0.180000	0.180000	0.180000	-5.263%	660	-78.778%
2022-05-26	0.190000	0.190000	0.190000	0.190000	0.000%	58,000	-79.895%
2022-05-24	0.190000	0.190000	0.190000	0.190000	0.000%	43,157	-79.895%
2022-05-23	0.190000	0.190000	0.190000	0.190000	0.000%	400	-79.895%
2022-05-19	0.190000	0.190000	0.190000	0.190000	0.000%	300	-79.895%
2022-05-02	0.180000	0.190000	0.180000	0.190000	+18.750%	14,575	-79.895%
2022-04-28	0.200000	0.200000	0.160000	0.160000	-20.000%	500	-76.125%
2022-04-22	0.200000	0.200000	0.200000	0.200000	+33.333%	100	-80.900%
2022-04-12	0.140000	0.180000	0.036600	0.150000	-16.667%	111,320	-74.533%
2022-04-06	0.180000	0.180000	0.180000	0.180000	+28.571%	13,200	-78.778%
2022-03-18	0.140000	0.140000	0.140000	0.140000	0.000%	10,000	-72.714%
2022-03-16	0.140000	0.140000	0.140000	0.140000	0.000%	2,000	-72.714%
2022-03-10	0.140000	0.140000	0.140000	0.140000	+6.061%	1,000	-72.714%
2022-03-07	0.132000	0.132000	0.132000	0.132000	+65.000%	5,000	-71.061%
2022-02-24	0.080000	0.080000	0.080000	0.080000	-33.333%	10,000	-52.250%
2022-02-23	0.120000	0.120000	0.120000	0.120000	+20.000%	5,000	-68.167%
2022-02-22	0.100000	0.100000	0.100000	0.100000	+25.000%	700	-61.800%
2022-02-18	0.080000	0.080000	0.080000	0.080000	-39.394%	215	-52.250%
2022-02-17	0.120000	0.132000	0.120000	0.132000	+10.000%	1,700	-71.061%
2022-02-01	0.110000	0.120000	0.110000	0.120000	+20.000%	29,280	-68.167%
2022-01-28	0.100000	0.100000	0.100000	0.100000	0.000%	1,000	-61.800%
2022-01-27	0.100000	0.100000	0.100000	0.100000	-31.034%	17,000	-61.800%
2022-01-24	0.145000	0.145000	0.145000	0.145000	+3.571%	3,300	-73.655%
2022-01-20	0.140000	0.140000	0.140000	0.140000	-6.667%	1,000	-72.714%
2022-01-19	0.150000	0.150000	0.150000	0.150000	0.000%	2,500	-74.533%
2022-01-18	0.129500	0.150000	0.129500	0.150000	+40.187%	4,500	-74.533%
2022-01-14	0.107000	0.107000	0.107000	0.107000	+7.000%	1,500	-64.299%
2022-01-13	0.100000	0.100000	0.100000	0.100000	0.000%	4,125	-61.800%
2022-01-11	0.100000	0.100000	0.100000	0.100000	+8,233.333%	13,500	-61.800%
2022-01-10	0.001200	0.001200	0.001200	0.001200	-98.800%	10,000	+3,083.333%
2022-01-07	0.060000	0.100000	0.060000	0.100000	0.000%	8,000	-61.800%
2022-01-06	0.100000	0.100000	0.100000	0.100000	0.000%	200	-61.800%

.dark-mode .j5Rzj4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5Rzj4{ color: #333333; background-color: white; border: 2px solid #333333; }EMFGFFLUENCE CORP LTD ORDstock OTC

EMFGF
FLUENCE CORP LTD ORD
stock OTC