EGA.V - Eagle Graphite Incorporated

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.05000.05000.05000.05000.050033,000
Oct 17, 20190.05000.05000.05000.05000.0500-
Oct 16, 20190.05000.05000.05000.05000.0500-
Oct 15, 20190.05000.05000.05000.05000.0500-
Oct 11, 20190.05000.05000.05000.05000.0500-
Oct 10, 20190.06000.06000.05000.05000.050055,000
Oct 09, 20190.05000.05000.05000.05000.05005,000
Oct 08, 20190.06000.06000.06000.06000.0600-
Oct 07, 20190.06000.06000.06000.06000.0600-
Oct 04, 20190.06000.06000.06000.06000.0600-
Oct 03, 20190.06000.06000.06000.06000.0600-
Oct 02, 20190.06000.06000.06000.06000.060020,000
Oct 01, 20190.05000.05000.05000.05000.05005,000
Sep 30, 20190.05000.05000.05000.05000.0500-
Sep 27, 20190.05000.05000.05000.05000.0500-
Sep 26, 20190.05000.05000.05000.05000.0500-
Sep 25, 20190.05000.05000.05000.05000.0500-
Sep 24, 20190.05000.05000.05000.05000.0500-
Sep 23, 20190.05000.05000.05000.05000.0500-
Sep 20, 20190.05000.05000.05000.05000.050010,000
Sep 19, 20190.05000.05000.05000.05000.0500-
Sep 18, 20190.05000.05000.05000.05000.050030,000
Sep 17, 20190.07000.07000.06000.06000.060069,800
Sep 16, 20190.07000.07000.07000.07000.0700-
Sep 13, 20190.07000.07000.07000.07000.0700-
Sep 12, 20190.07000.07000.07000.07000.0700-
Sep 11, 20190.07000.07000.07000.07000.0700-
Sep 10, 20190.07000.07000.07000.07000.0700-
Sep 09, 20190.06000.07000.06000.07000.070045,000
Sep 06, 20190.06000.06000.06000.06000.0600-
Sep 05, 20190.06000.06000.06000.06000.06008,900
Sep 04, 20190.06000.06000.06000.06000.060050,100
Sep 03, 20190.06000.06000.06000.06000.060020,000
Aug 30, 20190.05000.05000.05000.05000.050023,000
Aug 29, 20190.05000.05000.05000.05000.0500-
Aug 28, 20190.05000.05000.04000.05000.050093,000
Aug 27, 20190.05000.05000.05000.05000.050024,000
Aug 26, 20190.05000.05000.05000.05000.050054,300
Aug 23, 20190.06000.06000.06000.06000.06001,300
Aug 22, 20190.05000.05000.05000.05000.050017,300
Aug 21, 20190.06000.06000.06000.06000.0600-
Aug 20, 20190.06000.06000.06000.06000.0600100
Aug 19, 20190.06000.06000.06000.06000.0600-
Aug 16, 20190.06000.06000.06000.06000.060010,000
Aug 15, 20190.06000.06000.05000.05000.050030,000
Aug 14, 20190.06000.06000.05000.05000.050030,000
Aug 13, 20190.07000.07000.07000.07000.070036,000
Aug 12, 20190.08000.08000.08000.08000.0800-
Aug 09, 20190.07000.08000.07000.08000.080011,000
Aug 08, 20190.07000.08000.07000.08000.080011,000
Aug 07, 20190.07000.08000.07000.08000.080011,000
Aug 06, 20190.07000.07000.07000.07000.07002,000
Aug 02, 20190.07000.07000.07000.07000.07002,500
Aug 01, 20190.07000.07000.07000.07000.07002,500
Jul 31, 20190.07000.07000.07000.07000.070010,400
Jul 30, 20190.07000.07000.07000.07000.070010,400
Jul 29, 20190.06000.06000.06000.06000.06005,000
Jul 26, 20190.05000.06000.05000.06000.060010,100
Jul 25, 20190.05000.06000.05000.06000.060010,100
Jul 24, 20190.05000.06000.05000.06000.060010,100
Jul 23, 20190.05000.06000.05000.06000.060010,100
Jul 22, 20190.07000.07000.05000.06000.060018,000
Jul 19, 20190.06000.06000.05000.06000.060074,600
Jul 18, 20190.06000.06000.05000.06000.060074,600
Jul 17, 20190.05000.06000.05000.06000.06005,500
Jul 16, 20190.05000.06000.05000.06000.06005,500
Jul 15, 20190.06000.06000.05000.05000.050022,000
Jul 12, 20190.06000.06000.06000.06000.06003,000
Jul 11, 20190.06000.06000.06000.06000.06003,000
Jul 10, 20190.06000.06000.06000.06000.06003,000
Jul 09, 20190.06000.06000.06000.06000.06003,000
Jul 08, 20190.06000.06000.06000.06000.060010,000
Jul 05, 20190.06000.06000.06000.06000.0600100
Jul 04, 20190.06000.06000.06000.06000.0600100
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.060015,000
Jun 28, 20190.07000.07000.07000.07000.0700100
Jun 27, 20190.07000.07000.07000.07000.07004,000
Jun 26, 20190.06000.06000.06000.06000.060017,000
Jun 25, 20190.06000.06000.06000.06000.06001,500
Jun 24, 20190.06000.06000.06000.06000.06003,800
Jun 21, 20190.07000.07000.07000.07000.0700-
Jun 20, 20190.07000.07000.07000.07000.0700-
Jun 19, 20190.06000.07000.06000.07000.070020,500
Jun 18, 20190.06000.08000.06000.08000.080093,000
Jun 17, 20190.05000.06000.05000.06000.060040,300
Jun 14, 20190.05000.05000.05000.05000.050019,800
Jun 13, 20190.05000.05000.05000.05000.050030,800
Jun 12, 20190.05000.05000.05000.05000.0500294,400
Jun 11, 20190.04000.04000.04000.04000.040095,000
Jun 10, 20190.05000.05000.04000.05000.050029,000
Jun 07, 20190.03000.03000.03000.03000.03003,500
Jun 06, 20190.03000.03000.03000.03000.030010,000
Jun 05, 20190.04000.04000.03000.03000.0300217,000
Jun 04, 20190.05000.05000.05000.05000.050045,000
Jun 03, 20190.05000.05000.05000.05000.0500700
May 31, 20190.05000.05000.05000.05000.0500-
May 30, 20190.05000.05000.05000.05000.05001,500
May 29, 20190.05000.05000.05000.05000.0500-
May 28, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...