Eminent Gold Corp.
EMGDFOTCBasic Materials● Active
$0.36
$-0.01(-2.81%)
Market Cap$29703949
P/E Ratio—
52W High$0.6418
52W Low$0.20199
Eminent Gold Corp.（EMGDF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emgdf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.00
Oct 21, 2021
-64.0% from here
5-Year Low5Y
$0.1316
Dec 5, 2023
+173.6% from low
IPO Priceadj.
$0.4728
Dec 11, 2020
-23.9% since IPO
1 Year Ago
$0.2856
Jun 9, 2025
+26.1% in 1Y
5 Years Ago
$0.8671
Jun 9, 2021
-58.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EMGDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 30K | -0.03% |
| Jun 5, 2026 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 12K | -1.33% |
| Jun 4, 2026 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 43K | -1.33% |
| Jun 3, 2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 28K | +0.65% |
| Jun 2, 2026 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 39K | -3.05% |
| Jun 1, 2026 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 25K | -0.03% |
| May 29, 2026 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 83K | -7.71% |
| May 28, 2026 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 19K | +0.89% |
| May 27, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 5K | +0.00% |
| May 26, 2026 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 183K | -3.10% |
| May 22, 2026 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 5K | +1.20% |
| May 21, 2026 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 10K | -8.13% |
| May 20, 2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 12K | +0.94% |
| May 19, 2026 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 41K | -1.62% |
| May 18, 2026 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 48K | -1.59% |
| May 15, 2026 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 14K | -2.92% |
| May 14, 2026 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 10K | -7.76% |
| May 13, 2026 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 61K | -2.55% |
| May 12, 2026 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 71K | +0.17% |
| May 11, 2026 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 13K | -2.02% |
Showing 1–20 of 1,179 records
Annual Stock Price Performance · EMGDF
Jan 1 → Dec 31 · 6 years2026+50.1%$0.24 → $0.36
+50.1%
2025-17.1%$0.29 → $0.24
-17.1%
2024+79.8%$0.16 → $0.29
+79.8%
2023-49.7%$0.32 → $0.16
-49.7%
2022-37.0%$0.54 → $0.34
-37.0%
2021-40.0%$0.87 → $0.52
-40.0%
Best Year2024 · +79.8%
Worst Year2023 · -49.7%
Positive Years2 / 6
Avg Annual Return-2.3%
6Y Total Return-58.5%
6Y CAGR~-13.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in EMGDF?
If you invested $1,000 in EMGDF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$761
Total Return-23.9%
CAGR~-4.4% / yr
Profit$-239
Based on Dec 11, 2020 · $0.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eminent Gold Corp.（EMGDF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMGDF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMGDF 历史股价FMP 日线复权 OHLCV