Other US listings · EMGDF · stock
Eminent Gold Corp. (EMGDF) stock price history
Every Other US listings trading session of Eminent Gold Corp. from Dec 11, 2020 to Jul 17, 2026: 1,404 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMGDF adjusted close, 2020 to 2026
- $1.00
- All time high, 2021
- $0.6418
- 52 week high, $0.2020 low
- 1,404
- Daily sessions since 2020
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
EMGDF key facts
- Eminent Gold Corp. (EMGDF) closed at $0.3800 on Jul 17, 2026 on Other US listings.
- EMGDF's all time high close is $1.00, set on Oct 21, 2021; its all time low close is $0.1316 on Dec 5, 2023.
- EMGDF's 52 week range is $0.2020 to $0.6418.
- EMGDF returned +48.1% over the year to Jul 17, 2026 and -44.1% over five years.
- Since Dec 11, 2020 EMGDF returned -20%, -3.8% a year compounded.
- EMGDF's deepest drawdown was -86.8% from Oct 21, 2021 to Dec 5, 2023.
- DataCedar holds 1,404 daily sessions of EMGDF history from Dec 11, 2020, adjusted for splits and dividends, served by the API under a key.
EMGDF price chart, 2020 to 2026
EMGDF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.0% |
| 3 months | -18.5% |
| 6 months | +33.3% |
| Year to date | +65.8% |
| 1 year | +48.1% |
| 3 years | +58.3% |
| 5 years | -44.1% |
| 10 years | n/a |
| Since Dec 11, 2020 | -19.6% |
| Compound annual growth, 5.6 years | -3.8% |
EMGDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.00 on Oct 21, 2021
- All time low close
- $0.1316 on Dec 5, 2023
- 52 week high
- $0.6418 on Jan 28, 2026
- 52 week low
- $0.2020 on Aug 21, 2025
- Deepest drawdown
- -86.8% from Oct 21, 2021 to Dec 5, 2023, not yet recovered
- Best single session
- +88.3% on Oct 21, 2021
- Worst single session
- -35.0% on Oct 22, 2021
- Volatility, 1 year annualised
- 97.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +80%
- Worst calendar year
- 2023, -53%
EMGDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 11, 2020; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2399 | $0.6418 | $0.2367 | $0.3800 | +58.3% | 9.8M | 135 |
| 2025 | $0.2895 | $0.3520 | $0.2020 | $0.2400 | -17.1% | 5M | 250 |
| 2024 | $0.1610 | $0.3050 | $0.1386 | $0.2895 | +79.8% | 645.2K | 252 |
| 2023 | $0.3200 | $0.3760 | $0.1316 | $0.1610 | -52.6% | 988.5K | 250 |
| 2022 | $0.5400 | $0.5949 | $0.2701 | $0.3400 | -37.0% | 768.5K | 251 |
| 2021 | $0.4958 | $1.00 | $0.4500 | $0.5400 | +8.9% | 199K | 252 |
| 2020 | $0.4728 | $0.4958 | $0.4728 | $0.4958 | n/a | 1K | 14 |
EMGDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.3800 | +21.5% |
| June 2026 | $0.3128 | -16.6% |
| May 2026 | $0.3749 | -17.7% |
| April 2026 | $0.4558 | +5.8% |
| March 2026 | $0.4307 | -0.5% |
| February 2026 | $0.4327 | -19.9% |
| January 2026 | $0.5403 | +125.1% |
| December 2025 | $0.2400 | +10.8% |
| November 2025 | $0.2166 | -8.7% |
| October 2025 | $0.2373 | +1.4% |
| September 2025 | $0.2339 | -8.3% |
| August 2025 | $0.2550 | +14.8% |
About the EMGDF data
Daily bars. 1,404 sessions from Dec 11, 2020 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMGDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
EMGDF share price history
