Dark

EMGDF
EMINENT GOLD CORP
stock OTC

EOD

Aug 7, 2026

0.3889USD+4.842%(+0.0180)35,731

Pre-market

0.00USD-100.000%(-0.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.395950	0.404200	0.388860	0.388860	+4.842%	35,731	0.000%
2026-08-04	0.370900	0.370900	0.370900	0.370900	+0.243%	5,000	+4.842%
2026-07-31	0.375000	0.375000	0.370000	0.370000	0.000%	5,800	+5.097%
2026-07-30	0.349950	0.373300	0.349950	0.370000	+6.721%	42,360	+5.097%
2026-07-29	0.354080	0.354080	0.346700	0.346700	-3.089%	2,060	+12.160%
2026-07-28	0.357750	0.357750	0.357750	0.357750	+4.308%	151	+8.696%
2026-07-27	0.362000	0.362000	0.342975	0.342975	-5.556%	5,400	+13.379%
2026-07-24	0.362950	0.368900	0.361760	0.363150	+4.413%	29,914	+7.080%
2026-07-23	0.347800	0.347800	0.347800	0.347800	-9.262%	15,000	+11.806%
2026-07-22	0.378700	0.383300	0.378700	0.383300	+3.595%	25,016	+1.451%
2026-07-21	0.385000	0.385000	0.358200	0.370000	-5.468%	26,839	+5.097%
2026-07-20	0.407520	0.430500	0.391400	0.391400	+3.000%	11,550	-0.649%
2026-07-17	0.383870	0.383870	0.380000	0.380000	+2.675%	2,000	+2.332%
2026-07-16	0.402550	0.402550	0.369100	0.370100	-7.262%	101,925	+5.069%
2026-07-15	0.407020	0.407020	0.399080	0.399080	-0.305%	10,501	-2.561%
2026-07-14	0.401600	0.401600	0.400300	0.400300	+9.701%	3,077	-2.858%
2026-07-13	0.382350	0.382350	0.360000	0.364900	+4.257%	6,187	+6.566%
2026-07-10	0.318850	0.350000	0.318850	0.350000	+18.644%	41,070	+11.103%
2026-07-09	0.293880	0.295000	0.293880	0.295000	+4.870%	1,450	+31.817%
2026-07-08	0.315600	0.315600	0.270000	0.281300	-4.805%	52,150	+38.237%
2026-07-07	0.295500	0.295500	0.295500	0.295500	-1.275%	2,105	+31.594%
2026-07-06	0.320000	0.320000	0.299315	0.299315	-1.864%	2,300	+29.917%
2026-07-02	0.310000	0.320000	0.282300	0.305000	+1.417%	10,235	+27.495%
2026-07-01	0.300740	0.300740	0.300740	0.300740	-3.855%	700	+29.301%
2026-06-30	0.312840	0.328900	0.301930	0.312800	+7.741%	98,775	+24.316%
2026-06-29	0.301700	0.301700	0.287090	0.290325	-4.955%	15,100	+33.940%
2026-06-26	0.302840	0.305460	0.302840	0.305460	+5.331%	15,500	+27.303%
2026-06-25	0.300000	0.300000	0.290000	0.290000	-3.333%	50,525	+34.090%
2026-06-24	0.331600	0.331600	0.294500	0.300000	-10.624%	84,410	+29.620%
2026-06-23	0.335660	0.335660	0.335660	0.335660	+1.684%	18,000	+15.849%
2026-06-22	0.338850	0.340540	0.329020	0.330100	-5.144%	17,210	+17.801%
2026-06-18	0.339105	0.348000	0.339105	0.348000	+1.695%	1,200	+11.741%
2026-06-17	0.350360	0.350600	0.342200	0.342200	-0.070%	12,500	+13.635%
2026-06-16	0.353050	0.353100	0.342440	0.342440	+3.896%	15,401	+13.556%
2026-06-15	0.329600	0.350000	0.315800	0.329600	+2.328%	96,019	+17.979%
2026-06-12	0.320300	0.329600	0.317270	0.322100	+3.903%	20,325	+20.726%
2026-06-11	0.308000	0.314200	0.290000	0.310000	0.000%	29,600	+25.439%
2026-06-10	0.325000	0.330000	0.310000	0.310000	-9.128%	24,500	+25.439%
2026-06-09	0.360000	0.360000	0.320000	0.341140	-5.239%	37,717	+13.988%
2026-06-08	0.360100	0.369900	0.360000	0.360000	-2.813%	29,548	+8.017%
2026-06-05	0.375420	0.381530	0.370360	0.370420	-1.221%	7,040	+4.978%
2026-06-04	0.380040	0.381700	0.375000	0.375000	+1.351%	43,100	+3.696%
2026-06-03	0.367600	0.370100	0.367600	0.370000	-2.142%	27,900	+5.097%
2026-06-02	0.390000	0.390000	0.363900	0.378100	+0.827%	39,450	+2.846%
2026-06-01	0.375100	0.375900	0.368470	0.375000	+0.027%	25,268	+3.696%
2026-05-29	0.406200	0.406200	0.374900	0.374900	-8.561%	83,225	+3.724%
2026-05-28	0.406400	0.410000	0.397020	0.410000	+0.737%	18,725	-5.156%
2026-05-27	0.407000	0.407000	0.407000	0.407000	+1.214%	4,500	-4.457%
2026-05-26	0.415000	0.415000	0.390400	0.402120	-4.280%	182,803	-3.298%
2026-05-22	0.415100	0.420100	0.415000	0.420100	-0.592%	5,465	-7.436%
2026-05-21	0.460000	0.460000	0.422600	0.422600	-6.089%	10,360	-7.984%
2026-05-20	0.445800	0.454230	0.445800	0.450000	-2.555%	12,289	-13.587%
2026-05-19	0.469400	0.472000	0.449400	0.461800	+2.123%	41,400	-15.795%
2026-05-18	0.459500	0.482240	0.445000	0.452200	-0.615%	48,010	-14.007%
2026-05-15	0.468700	0.468700	0.452780	0.455000	-5.895%	14,302	-14.536%
2026-05-14	0.524200	0.524200	0.463800	0.483500	+4.654%	9,966	-19.574%
2026-05-13	0.474100	0.474650	0.460000	0.462000	-1.702%	61,400	-15.831%
2026-05-12	0.469200	0.478600	0.469100	0.470000	-2.144%	70,550	-17.264%
2026-05-11	0.490216	0.490216	0.479500	0.480300	-0.559%	12,976	-19.038%
2026-05-08	0.470000	0.484000	0.470000	0.483000	+1.727%	33,075	-19.491%
2026-05-07	0.500000	0.510000	0.474800	0.474800	-7.806%	46,900	-18.100%
2026-05-06	0.527500	0.527500	0.505600	0.515000	-3.413%	4,118	-24.493%
2026-05-05	0.475400	0.550000	0.475400	0.533200	+11.548%	119,229	-27.071%
2026-05-04	0.471600	0.479900	0.471600	0.478000	-0.417%	14,332	-18.649%
2026-05-01	0.460000	0.480000	0.460000	0.480000	+5.309%	11,076	-18.988%
2026-04-30	0.414900	0.476000	0.397400	0.455800	+10.631%	98,351	-14.686%
2026-04-29	0.443800	0.443800	0.412000	0.412000	-3.873%	7,222	-5.617%
2026-04-28	0.439750	0.442220	0.428600	0.428600	-2.409%	24,203	-9.272%
2026-04-27	0.439180	0.439180	0.439180	0.439180	-10.023%	12,776	-11.458%
2026-04-24	0.482840	0.499400	0.477650	0.488100	+2.333%	62,321	-20.332%
2026-04-23	0.466060	0.487200	0.451500	0.476972	+1.332%	81,268	-18.473%
2026-04-22	0.466220	0.470700	0.466220	0.470700	+0.900%	1,775	-17.387%
2026-04-21	0.456800	0.466500	0.456800	0.466500	-1.282%	17,774	-16.643%
2026-04-20	0.469400	0.472560	0.466458	0.472560	+1.339%	26,981	-17.712%
2026-04-17	0.499000	0.499000	0.463200	0.466316	-6.550%	64,200	-16.610%
2026-04-16	0.495400	0.511675	0.495400	0.499000	+4.175%	32,850	-22.072%
2026-04-15	0.417400	0.488000	0.417400	0.479000	+14.786%	16,300	-18.818%
2026-04-14	0.404080	0.417300	0.394500	0.417300	+3.415%	39,422	-6.815%
2026-04-13	0.417400	0.417400	0.392000	0.403520	-0.937%	44,146	-3.633%
2026-04-10	0.417400	0.417400	0.392600	0.407335	+3.361%	48,200	-4.536%
2026-04-09	0.393100	0.403900	0.392000	0.394090	+0.689%	48,207	-1.327%
2026-04-08	0.391480	0.393100	0.389900	0.391392	+4.959%	59,177	-0.647%
2026-04-07	0.410000	0.410000	0.361000	0.372900	-5.583%	25,278	+4.280%
2026-04-06	0.413500	0.413500	0.392760	0.394950	-1.827%	37,314	-1.542%
2026-04-02	0.355613	0.403440	0.355613	0.402300	+12.689%	33,660	-3.341%
2026-04-01	0.420000	0.420000	0.357000	0.357000	-17.112%	49,310	+8.924%
2026-03-31	0.380000	0.447900	0.380000	0.430700	+6.530%	32,315	-9.714%
2026-03-30	0.439600	0.439600	0.404300	0.404300	-2.578%	34,800	-3.819%
2026-03-27	0.430250	0.430250	0.415000	0.415000	-1.190%	66,710	-6.299%
2026-03-26	0.407000	0.424500	0.404550	0.420000	+3.770%	54,100	-7.414%
2026-03-25	0.447400	0.448000	0.404740	0.404740	-9.365%	43,395	-3.924%
2026-03-24	0.425400	0.446560	0.408800	0.446560	+12.882%	50,925	-12.921%
2026-03-23	0.389100	0.425000	0.384400	0.395600	+4.684%	56,602	-1.704%
2026-03-20	0.410100	0.423500	0.377900	0.377900	-8.076%	26,994	+2.900%
2026-03-19	0.423000	0.459240	0.380000	0.411100	-9.989%	46,719	-5.410%
2026-03-18	0.542000	0.542000	0.451920	0.456720	-6.665%	86,722	-14.858%
2026-03-17	0.532000	0.546000	0.489334	0.489334	-5.897%	66,397	-20.533%
2026-03-16	0.498580	0.530000	0.498580	0.520000	+4.653%	13,343	-25.219%
2026-03-13	0.533600	0.533600	0.475400	0.496880	-6.941%	142,059	-21.740%
2026-03-12	0.516200	0.533940	0.490300	0.533940	+3.437%	34,906	-27.172%
2026-03-11	0.491600	0.516200	0.458500	0.516200	+9.531%	29,309	-24.669%
2026-03-10	0.449700	0.471280	0.448820	0.471280	+4.358%	8,964	-17.489%
2026-03-09	0.430000	0.451600	0.412900	0.451600	+8.064%	29,459	-13.893%
2026-03-06	0.421570	0.421570	0.411090	0.417900	+0.010%	7,623	-6.949%
2026-03-05	0.435000	0.441500	0.414640	0.417860	-3.940%	48,883	-6.940%
2026-03-04	0.451500	0.451500	0.418700	0.435000	-3.462%	66,725	-10.607%
2026-03-03	0.445000	0.450855	0.417400	0.450600	+2.087%	108,355	-13.702%
2026-03-02	0.442165	0.451000	0.433480	0.441390	+2.008%	26,589	-11.901%
2026-02-27	0.417400	0.450000	0.417400	0.432700	-0.185%	46,214	-10.132%
2026-02-26	0.447700	0.458900	0.433500	0.433500	-5.267%	81,086	-10.298%
2026-02-25	0.462225	0.467200	0.450000	0.457600	+1.266%	37,265	-15.022%
2026-02-24	0.451800	0.473505	0.451800	0.451880	-0.827%	74,872	-13.946%
2026-02-23	0.450000	0.455650	0.435050	0.455650	+8.128%	60,435	-14.658%
2026-02-20	0.480600	0.480600	0.421400	0.421400	-5.090%	46,399	-7.722%
2026-02-19	0.461000	0.465700	0.435000	0.444000	-3.131%	62,100	-12.419%
2026-02-18	0.439300	0.472000	0.435050	0.458350	+5.538%	116,721	-15.161%
2026-02-17	0.440000	0.448900	0.389967	0.434300	+0.069%	57,885	-10.463%
2026-02-13	0.458920	0.475300	0.421100	0.434000	-8.206%	123,188	-10.401%
2026-02-12	0.504200	0.504200	0.443100	0.472800	-7.512%	40,040	-17.754%
2026-02-11	0.500000	0.514000	0.489300	0.511200	+2.097%	45,167	-23.932%
2026-02-10	0.505300	0.510800	0.500700	0.500700	+0.321%	114,060	-22.337%
2026-02-09	0.455000	0.499100	0.450060	0.499100	+9.692%	46,538	-22.088%
2026-02-06	0.489900	0.489900	0.455000	0.455000	+5.469%	37,019	-14.536%
2026-02-05	0.496200	0.496200	0.430000	0.431405	-7.380%	118,702	-9.862%
2026-02-04	0.509000	0.510900	0.440000	0.465780	-5.540%	154,239	-16.514%
2026-02-03	0.517300	0.522500	0.471100	0.493100	+1.775%	204,526	-21.140%
2026-02-02	0.516240	0.516240	0.446100	0.484500	-10.328%	294,937	-19.740%
2026-01-30	0.584000	0.584000	0.467421	0.540300	-1.764%	320,710	-28.029%
2026-01-29	0.600000	0.603200	0.550000	0.550000	-5.172%	250,759	-29.298%
2026-01-28	0.592500	0.641800	0.562000	0.580000	+2.077%	523,167	-32.955%
2026-01-27	0.500000	0.592900	0.484000	0.568200	+20.637%	1,289,693	-31.563%
2026-01-26	0.387200	0.511240	0.387200	0.471000	+30.200%	698,638	-17.439%
2026-01-23	0.370000	0.370000	0.356290	0.361750	-1.161%	108,453	+7.494%
2026-01-22	0.374500	0.379300	0.350000	0.366000	-1.705%	350,390	+6.246%
2026-01-21	0.340000	0.379700	0.340000	0.372350	+14.393%	124,177	+4.434%
2026-01-20	0.306400	0.400000	0.306400	0.325500	+14.211%	150,325	+19.465%
2026-01-16	0.290000	0.295000	0.285000	0.285000	-3.061%	13,650	+36.442%
2026-01-15	0.300000	0.300000	0.290000	0.294000	-1.143%	18,950	+32.265%
2026-01-14	0.297400	0.297400	0.297400	0.297400	+1.502%	150	+30.753%
2026-01-13	0.291485	0.293000	0.285000	0.293000	-4.123%	61,503	+32.717%
2026-01-12	0.300000	0.310000	0.295100	0.305600	-4.500%	43,487	+27.245%
2026-01-09	0.319900	0.326000	0.309700	0.320000	+6.182%	81,142	+21.519%
2026-01-08	0.300000	0.304400	0.294900	0.301370	+0.806%	9,600	+29.031%
2026-01-07	0.310000	0.310000	0.293000	0.298960	-5.765%	78,114	+30.071%
2026-01-06	0.273000	0.320000	0.256100	0.317250	+34.042%	260,338	+22.572%
2026-01-05	0.250000	0.254500	0.236680	0.236680	-5.328%	39,260	+64.298%
2026-01-02	0.239900	0.257000	0.239900	0.250000	+4.167%	21,138	+55.544%
2025-12-31	0.240000	0.240000	0.240000	0.240000	+4.712%	7,500	+62.025%
2025-12-30	0.222000	0.232800	0.222000	0.229200	+1.867%	1,440	+69.660%
2025-12-29	0.244000	0.244000	0.222000	0.225000	-8.163%	46,381	+72.827%
2025-12-26	0.245000	0.245000	0.245000	0.245000	+6.522%	3,875	+58.718%
2025-12-24	0.228080	0.230000	0.228080	0.230000	+0.183%	2,550	+69.070%
2025-12-23	0.211000	0.229580	0.211000	0.229580	+4.688%	2,200	+69.379%
2025-12-22	0.217000	0.219300	0.217000	0.219300	+6.976%	3,010	+77.319%
2025-12-19	0.230000	0.230000	0.205000	0.205000	-8.970%	55,400	+89.688%
2025-12-18	0.230000	0.230000	0.210000	0.225200	+0.133%	38,550	+72.673%
2025-12-17	0.226840	0.226840	0.219980	0.224900	-1.178%	6,900	+72.904%
2025-12-16	0.227500	0.227580	0.224000	0.227580	+1.147%	21,850	+70.867%
2025-12-15	0.239780	0.239780	0.225000	0.225000	-7.025%	3,300	+72.827%
2025-12-12	0.240000	0.256900	0.236200	0.242000	+2.979%	76,353	+60.686%
2025-12-11	0.252000	0.252000	0.225700	0.235000	+8.545%	17,919	+65.472%
2025-12-09	0.221000	0.221000	0.215000	0.216500	-4.204%	5,511	+79.612%
2025-12-08	0.226905	0.231160	0.219200	0.226000	-9.600%	14,040	+72.062%
2025-12-04	0.248580	0.250000	0.248580	0.250000	+3.306%	2,624	+55.544%
2025-12-03	0.220000	0.242000	0.220000	0.242000	+7.270%	16,650	+60.686%
2025-12-02	0.221400	0.225600	0.221400	0.225600	+4.930%	11,008	+72.367%
2025-12-01	0.215000	0.215000	0.215000	0.215000	-0.762%	10,018	+80.865%
2025-11-28	0.242500	0.248000	0.216650	0.216650	-3.711%	3,100	+79.488%
2025-11-25	0.229600	0.229600	0.224900	0.225000	+0.987%	39,708	+72.827%
2025-11-21	0.227000	0.227000	0.222800	0.222800	+1.273%	17,008	+74.533%
2025-11-20	0.229200	0.231120	0.220000	0.220000	-1.186%	25,061	+76.755%
2025-11-18	0.224700	0.232300	0.214200	0.222640	-9.753%	28,516	+74.659%
2025-11-17	0.251110	0.251110	0.243000	0.246700	+1.527%	6,710	+57.625%
2025-11-14	0.242990	0.242990	0.242990	0.242990	+1.204%	225	+60.031%
2025-11-13	0.248000	0.248000	0.237000	0.240100	-4.722%	21,564	+61.958%
2025-11-12	0.255500	0.260000	0.251000	0.252000	-1.526%	49,544	+54.310%
2025-11-11	0.254439	0.260000	0.254439	0.255905	+0.355%	12,571	+51.955%
2025-11-10	0.240000	0.255000	0.230220	0.255000	+6.561%	50,726	+52.494%
2025-11-07	0.251000	0.251000	0.229900	0.239300	-4.623%	30,000	+62.499%
2025-11-06	0.235150	0.250900	0.234000	0.250900	+13.018%	7,111	+54.986%
2025-11-05	0.222000	0.222000	0.222000	0.222000	-6.448%	6,500	+75.162%
2025-10-31	0.244250	0.244250	0.230900	0.237300	+2.727%	8,728	+63.869%
2025-10-30	0.210200	0.231000	0.210200	0.231000	+12.136%	130,924	+68.338%
2025-10-29	0.209200	0.209200	0.206000	0.206000	0.000%	12,500	+88.767%
2025-10-28	0.206000	0.207700	0.206000	0.206000	-1.905%	10,500	+88.767%
2025-10-27	0.206000	0.213200	0.206000	0.210000	+0.575%	33,300	+85.171%
2025-10-24	0.206000	0.211400	0.206000	0.208800	+0.870%	75,501	+86.236%
2025-10-23	0.210000	0.219010	0.206000	0.207000	-2.817%	27,184	+87.855%
2025-10-22	0.215800	0.220000	0.210000	0.213000	-1.160%	97,400	+82.563%
2025-10-21	0.210000	0.215500	0.210000	0.215500	+4.056%	35,943	+80.445%
2025-10-20	0.215900	0.220000	0.207000	0.207100	-1.381%	41,056	+87.764%
2025-10-17	0.223500	0.223500	0.205527	0.210000	-3.917%	58,300	+85.171%
2025-10-16	0.213940	0.221200	0.213940	0.218560	-0.337%	15,190	+77.919%
2025-10-15	0.219000	0.219300	0.219000	0.219300	-2.965%	4,915	+77.319%
2025-10-14	0.227240	0.233300	0.218600	0.226000	-1.739%	39,107	+72.062%
2025-10-10	0.227000	0.230000	0.227000	0.230000	-2.954%	10,500	+69.070%
2025-10-09	0.267000	0.267000	0.227200	0.237000	-3.659%	5,125	+64.076%
2025-10-08	0.240200	0.250000	0.239400	0.246000	+1.965%	35,310	+58.073%
2025-10-07	0.248025	0.248025	0.241260	0.241260	-3.496%	10,400	+61.179%
2025-10-06	0.243600	0.250000	0.224700	0.250000	+0.402%	46,425	+55.544%
2025-10-03	0.239400	0.249000	0.235000	0.249000	+2.133%	3,174	+56.169%
2025-10-02	0.260000	0.260000	0.231900	0.243800	-1.395%	152,035	+59.500%
2025-10-01	0.225600	0.255160	0.224700	0.247250	+5.694%	71,175	+57.274%
2025-09-30	0.222500	0.234425	0.222500	0.233930	-0.243%	10,455	+66.229%
2025-09-29	0.228200	0.243000	0.228200	0.234500	+8.264%	58,825	+65.825%
2025-09-26	0.210900	0.216600	0.210900	0.216600	-0.505%	35,050	+79.529%
2025-09-25	0.217500	0.221400	0.214400	0.217700	+3.667%	30,388	+78.622%
2025-09-24	0.236900	0.236900	0.210000	0.210000	-9.871%	31,330	+85.171%
2025-09-23	0.250000	0.250900	0.220000	0.233000	-3.655%	39,102	+66.893%
2025-09-22	0.250100	0.251000	0.240000	0.241840	+1.613%	63,900	+60.792%
2025-09-19	0.230000	0.238000	0.229800	0.238000	+4.386%	37,235	+63.387%
2025-09-18	0.244400	0.245000	0.223000	0.228000	-3.899%	51,891	+70.553%
2025-09-17	0.240600	0.242500	0.228700	0.237250	-1.392%	73,015	+63.903%
2025-09-16	0.256000	0.260000	0.240000	0.240600	-4.524%	77,830	+61.621%
2025-09-15	0.242120	0.252000	0.239600	0.252000	+5.395%	19,000	+54.310%
2025-09-12	0.248300	0.248300	0.239100	0.239100	+0.021%	20,780	+62.635%
2025-09-11	0.231500	0.250000	0.220000	0.239050	+4.398%	17,187	+62.669%
2025-09-10	0.228980	0.228980	0.228980	0.228980	+1.319%	300	+69.823%
2025-09-09	0.222000	0.235960	0.220000	0.226000	+4.436%	38,956	+72.062%
2025-09-08	0.231000	0.231000	0.216400	0.216400	-7.144%	5,000	+79.695%
2025-09-05	0.245000	0.245000	0.230000	0.233050	-4.185%	27,665	+66.857%
2025-09-04	0.234680	0.243230	0.231920	0.243230	+5.752%	6,707	+59.873%
2025-09-03	0.230000	0.230000	0.230000	0.230000	+2.954%	1,060	+69.070%
2025-09-02	0.225100	0.225100	0.223400	0.223400	-12.392%	1,505	+74.064%
2025-08-29	0.250000	0.258000	0.250000	0.255000	+2.000%	13,000	+52.494%
2025-08-28	0.220000	0.250000	0.220000	0.250000	+17.619%	83,695	+55.544%
2025-08-27	0.212300	0.215000	0.212060	0.212550	-1.615%	13,600	+82.950%
2025-08-26	0.217200	0.217200	0.212980	0.216040	-0.166%	2,800	+79.994%
2025-08-25	0.220000	0.220000	0.212000	0.216400	-1.681%	50,945	+79.695%
2025-08-22	0.210000	0.222800	0.205800	0.220100	+8.966%	63,400	+76.674%
2025-08-21	0.210000	0.210000	0.201990	0.201990	-4.767%	14,920	+92.514%
2025-08-20	0.222200	0.222200	0.212100	0.212100	-3.283%	720	+83.338%
2025-08-19	0.233600	0.233600	0.212500	0.219300	-5.637%	10,305	+77.319%
2025-08-18	0.232400	0.232400	0.232400	0.232400	+2.379%	9,000	+67.324%
2025-08-15	0.227000	0.227000	0.227000	0.227000	-1.304%	255	+71.304%
2025-08-14	0.243400	0.243400	0.230000	0.230000	-6.122%	26,600	+69.070%
2025-08-13	0.239500	0.245000	0.239500	0.245000	-2.000%	6,250	+58.718%
2025-08-12	0.236300	0.250000	0.236300	0.250000	+7.805%	7,050	+55.544%
2025-08-11	0.231200	0.231900	0.231200	0.231900	-4.174%	20,000	+67.684%
2025-08-08	0.246650	0.247720	0.242000	0.242000	-2.850%	5,200	+60.686%
2025-08-07	0.254400	0.260600	0.249100	0.249100	+0.687%	25,400	+56.106%
2025-08-06	0.242000	0.247400	0.242000	0.247400	-1.040%	5,400	+57.179%
2025-08-05	0.253600	0.257200	0.250000	0.250000	+0.458%	17,800	+55.544%
2025-08-01	0.240000	0.248860	0.238384	0.248860	+12.039%	58,500	+56.257%
2025-07-31	0.235000	0.235000	0.221880	0.222120	-3.216%	77,085	+75.068%
2025-07-30	0.243300	0.243300	0.229500	0.229500	-6.327%	13,831	+69.438%
2025-07-29	0.256695	0.256695	0.243000	0.245000	-10.909%	2,430	+58.718%
2025-07-28	0.293000	0.293000	0.266800	0.275000	-0.036%	17,300	+41.404%
2025-07-25	0.282320	0.282320	0.264900	0.275100	-1.750%	34,796	+41.352%
2025-07-24	0.282200	0.282200	0.280000	0.280000	-0.285%	4,400	+38.879%
2025-07-23	0.270000	0.281000	0.270000	0.280800	+6.565%	12,928	+38.483%
2025-07-22	0.270000	0.273000	0.263500	0.263500	-1.679%	9,810	+47.575%
2025-07-21	0.264600	0.308700	0.264600	0.268000	+7.860%	19,370	+45.097%
2025-07-18	0.243000	0.248470	0.243000	0.248470	-3.131%	7,725	+56.502%
2025-07-17	0.264200	0.267000	0.256500	0.256500	-3.662%	5,200	+51.602%
2025-07-16	0.266250	0.266250	0.266250	0.266250	-0.131%	500	+46.051%
2025-07-15	0.266600	0.266600	0.266600	0.266600	-1.985%	1,145	+45.859%
2025-07-14	0.263500	0.272000	0.263500	0.272000	+0.741%	7,213	+42.963%
2025-07-11	0.257000	0.270000	0.257000	0.270000	+5.222%	400	+44.022%
2025-07-10	0.275200	0.275200	0.256600	0.256600	-1.402%	10,323	+51.543%
2025-07-08	0.260250	0.260250	0.260250	0.260250	-5.148%	2,000	+49.418%
2025-07-07	0.274375	0.274375	0.274375	0.274375	-3.328%	4,000	+41.726%
2025-07-03	0.275700	0.296000	0.275700	0.283820	+3.001%	12,250	+37.009%
2025-07-02	0.270600	0.277000	0.264480	0.275550	-8.150%	25,046	+41.121%
2025-07-01	0.270000	0.300000	0.261744	0.300000	+13.682%	12,555	+29.620%
2025-06-30	0.286000	0.286000	0.261180	0.263894	+0.646%	65,779	+47.355%
2025-06-27	0.265000	0.265000	0.262200	0.262200	+1.984%	11,000	+48.307%
2025-06-26	0.272000	0.272000	0.248000	0.257100	-4.246%	24,510	+51.249%
2025-06-25	0.268500	0.268500	0.268500	0.268500	-0.445%	225	+44.827%
2025-06-24	0.273000	0.273000	0.269700	0.269700	-6.678%	4,850	+44.182%
2025-06-23	0.290000	0.290000	0.289000	0.289000	+3.214%	6,010	+34.554%
2025-06-17	0.280000	0.280000	0.280000	0.280000	+0.705%	500	+38.879%
2025-06-16	0.278040	0.278040	0.278040	0.278040	+2.409%	400	+39.858%
2025-06-13	0.270000	0.271500	0.270000	0.271500	+0.556%	6,560	+43.227%
2025-06-12	0.270000	0.270000	0.270000	0.270000	0.000%	295	+44.022%
2025-06-11	0.270000	0.272580	0.270000	0.270000	-5.462%	5,075	+44.022%
2025-06-09	0.272000	0.296500	0.272000	0.285600	+0.546%	6,025	+36.155%
2025-06-06	0.272600	0.284050	0.272600	0.284050	+2.545%	6,300	+36.898%
2025-06-05	0.289000	0.295000	0.277000	0.277000	-4.318%	20,500	+40.383%
2025-06-04	0.289500	0.289500	0.289500	0.289500	+2.297%	1,015	+34.321%
2025-06-02	0.260000	0.283000	0.260000	0.283000	+12.302%	10,828	+37.406%
2025-05-30	0.239000	0.276000	0.239000	0.252000	-2.326%	8,120	+54.310%
2025-05-29	0.268000	0.273200	0.254000	0.258000	-3.371%	17,050	+50.721%
2025-05-28	0.255000	0.267000	0.255000	0.267000	-5.319%	400	+45.640%
2025-05-27	0.280000	0.286000	0.269900	0.282000	+19.644%	4,000	+37.894%
2025-05-22	0.253500	0.253500	0.235700	0.235700	-1.873%	5,520	+64.981%
2025-05-16	0.233600	0.240200	0.220620	0.240200	-6.935%	45,500	+61.890%
2025-05-15	0.260000	0.260000	0.250100	0.258100	-0.731%	30,395	+50.663%
2025-05-14	0.274000	0.274000	0.260000	0.260000	-13.043%	5,570	+49.562%
2025-05-12	0.315600	0.315600	0.299000	0.299000	-1.871%	10,000	+30.054%
2025-05-09	0.304500	0.304700	0.303000	0.304700	+1.906%	6,450	+27.621%
2025-05-08	0.300000	0.309000	0.299000	0.299000	+0.511%	39,300	+30.054%
2025-05-07	0.309000	0.309000	0.295000	0.297480	+1.529%	28,650	+30.718%
2025-05-06	0.294000	0.299100	0.283250	0.293000	+2.807%	35,484	+32.717%
2025-05-05	0.284000	0.288500	0.284000	0.285000	+6.383%	23,075	+36.442%
2025-05-02	0.267900	0.267900	0.267900	0.267900	-2.935%	600	+45.151%
2025-05-01	0.280000	0.280000	0.276000	0.276000	-7.383%	2,590	+40.891%
2025-04-28	0.305000	0.305000	0.294400	0.298000	+8.364%	23,129	+30.490%
2025-04-25	0.275000	0.275000	0.275000	0.275000	-0.218%	7,500	+41.404%
2025-04-24	0.275600	0.275600	0.275600	0.275600	+8.078%	10,000	+41.096%
2025-04-23	0.255000	0.255000	0.255000	0.255000	-5.310%	410	+52.494%
2025-04-21	0.255400	0.269300	0.255400	0.269300	-0.259%	8,130	+44.397%
2025-04-17	0.270000	0.270000	0.270000	0.270000	-1.099%	8,000	+44.022%
2025-04-16	0.275000	0.275000	0.273000	0.273000	+8.765%	10,500	+42.440%
2025-04-15	0.249000	0.251000	0.249000	0.251000	-5.068%	1,165	+54.924%
2025-04-14	0.264000	0.267600	0.264000	0.264400	-2.972%	7,000	+47.073%
2025-04-11	0.250000	0.272500	0.242000	0.272500	+7.708%	88,200	+42.701%
2025-04-10	0.254400	0.277500	0.231000	0.253000	-1.938%	30,217	+53.700%
2025-04-09	0.260550	0.278900	0.250500	0.258000	-5.321%	8,000	+50.721%
2025-04-07	0.260000	0.300000	0.255800	0.272500	+4.808%	46,115	+42.701%
2025-04-04	0.260000	0.260000	0.260000	0.260000	-6.977%	50,001	+49.562%
2025-04-03	0.300000	0.300000	0.279500	0.279500	-1.428%	20,500	+39.127%
2025-04-02	0.283550	0.283550	0.283550	0.283550	+3.788%	2,000	+37.140%
2025-04-01	0.300000	0.300000	0.273200	0.273200	+0.202%	2,100	+42.335%
2025-03-31	0.272600	0.272650	0.264223	0.272650	-8.813%	3,500	+42.622%
2025-03-28	0.299000	0.299000	0.267700	0.299000	+3.103%	100,804	+30.054%
2025-03-27	0.288850	0.290000	0.288850	0.290000	+7.407%	2,000	+34.090%
2025-03-26	0.270000	0.270000	0.270000	0.270000	+1.466%	500	+44.022%
2025-03-25	0.266100	0.266100	0.266100	0.266100	-3.517%	482	+46.133%
2025-03-24	0.260500	0.275800	0.260500	0.275800	-3.092%	3,150	+40.993%
2025-03-21	0.284600	0.284600	0.284600	0.284600	+6.234%	1,000	+36.634%
2025-03-19	0.240000	0.267900	0.240000	0.267900	-0.288%	4,000	+45.151%
2025-03-17	0.276631	0.276631	0.268674	0.268674	+7.041%	2,000	+44.733%
2025-03-14	0.290000	0.290000	0.251000	0.251000	-8.727%	9,107	+54.924%
2025-03-13	0.275000	0.275000	0.275000	0.275000	-0.471%	1,000	+41.404%
2025-03-11	0.280000	0.280000	0.276300	0.276300	+0.236%	19,180	+40.738%
2025-03-10	0.240100	0.275650	0.240100	0.275650	+15.819%	3,600	+41.070%
2025-03-07	0.245000	0.270100	0.238000	0.238000	-11.884%	30,507	+63.387%
2025-03-05	0.218800	0.270100	0.218700	0.270100	+17.435%	13,008	+43.969%
2025-03-04	0.222000	0.230000	0.222000	0.230000	-1.288%	18,000	+69.070%
2025-03-03	0.250000	0.250000	0.233000	0.233000	-0.851%	6,000	+66.893%
2025-02-28	0.235000	0.235000	0.235000	0.235000	-3.332%	550	+65.472%
2025-02-27	0.251000	0.251000	0.239000	0.243100	-4.592%	37,210	+59.959%
2025-02-26	0.250000	0.255500	0.250000	0.254800	-5.978%	23,651	+52.614%
2025-02-24	0.271400	0.271400	0.271000	0.271000	+1.880%	600	+43.491%
2025-02-21	0.287000	0.287000	0.256900	0.266000	-6.667%	5,640	+46.188%
2025-02-20	0.285000	0.285000	0.285000	0.285000	0.000%	500	+36.442%
2025-02-19	0.284097	0.285000	0.279420	0.285000	-3.716%	12,100	+36.442%
2025-02-18	0.311500	0.311500	0.296000	0.296000	-2.791%	56,240	+31.372%
2025-02-14	0.304500	0.304500	0.304500	0.304500	-7.727%	8,500	+27.704%
2025-02-13	0.320000	0.330000	0.320000	0.330000	+5.939%	1,100	+17.836%
2025-02-12	0.328000	0.328000	0.311500	0.311500	-0.796%	61,630	+24.835%
2025-02-11	0.310000	0.352000	0.305000	0.314000	+3.409%	49,005	+23.841%
2025-02-10	0.316040	0.320000	0.303650	0.303650	+1.217%	72,975	+28.062%
2025-02-07	0.321000	0.321000	0.300000	0.300000	+4.203%	55,030	+29.620%
2025-02-06	0.295000	0.296000	0.287900	0.287900	-6.344%	8,271	+35.068%
2025-02-05	0.310000	0.316160	0.300000	0.307400	-1.789%	35,033	+26.500%
2025-02-04	0.312700	0.315700	0.309965	0.313000	+0.968%	19,523	+24.236%
2025-02-03	0.328000	0.328000	0.295000	0.310000	+0.486%	72,823	+25.439%
2025-01-31	0.318500	0.318500	0.308500	0.308500	-0.644%	17,675	+26.049%
2025-01-30	0.310500	0.310500	0.310500	0.310500	-2.066%	738	+25.237%
2025-01-29	0.317000	0.320000	0.317000	0.317050	+3.274%	3,000	+22.649%
2025-01-28	0.320000	0.320000	0.292800	0.307000	+6.708%	7,811	+26.664%
2025-01-27	0.352000	0.352000	0.287700	0.287700	-13.862%	12,400	+35.162%
2025-01-24	0.350000	0.350000	0.332800	0.334000	-2.339%	39,877	+16.425%
2025-01-23	0.306500	0.349500	0.306500	0.342000	+8.571%	26,245	+13.702%
2025-01-22	0.352000	0.352000	0.315000	0.315000	-1.578%	3,501	+23.448%
2025-01-21	0.320000	0.325200	0.311000	0.320050	+4.387%	17,148	+21.500%
2025-01-17	0.302400	0.317000	0.300500	0.306600	+4.463%	39,945	+26.830%
2025-01-16	0.300500	0.322000	0.282900	0.293500	+7.509%	257,584	+32.491%
2025-01-15	0.273000	0.276600	0.273000	0.273000	+1.111%	5,000	+42.440%
2025-01-14	0.273700	0.276800	0.270000	0.270000	-2.703%	25,300	+44.022%
2025-01-13	0.277500	0.277500	0.277500	0.277500	+6.220%	264	+40.130%
2025-01-07	0.263500	0.263500	0.261250	0.261250	-5.344%	8,400	+48.846%
2025-01-06	0.276000	0.276000	0.276000	0.276000	0.000%	24,000	+40.891%
2025-01-03	0.268700	0.276000	0.267240	0.276000	-4.663%	52,166	+40.891%
2024-12-31	0.289500	0.289500	0.289500	0.289500	+8.508%	300	+34.321%
2024-12-30	0.266800	0.266800	0.266800	0.266800	-1.535%	3,746	+45.750%
2024-12-27	0.278000	0.278000	0.270960	0.270960	-11.161%	1,651	+43.512%
2024-12-26	0.305000	0.305000	0.305000	0.305000	+2.867%	600	+27.495%

.dark-mode .ssDZ17{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ssDZ17{ color: #333333; background-color: white; border: 2px solid #333333; }EMGDFEMINENT GOLD CORPstock OTC

EMGDF
EMINENT GOLD CORP
stock OTC