ER.TO - Eastmain Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.10500.10500.10500.11000.110036,795
Jun 14, 20190.11500.11500.10500.10500.1050417,000
Jun 13, 20190.11500.11500.11000.11000.110063,500
Jun 12, 20190.11500.11500.11000.11500.1150147,900
Jun 11, 20190.11500.11500.11000.11500.115036,000
Jun 10, 20190.11500.11500.11000.11500.1150106,000
Jun 07, 20190.11000.11500.11000.11000.110079,500
Jun 06, 20190.11000.11000.11000.11000.110023,300
Jun 05, 20190.10500.11000.10500.11000.110029,300
Jun 04, 20190.10500.10500.10000.10500.105034,600
Jun 03, 20190.10500.10500.10000.10500.105084,500
May 31, 20190.10500.10500.10000.10500.1050137,100
May 30, 20190.11000.11000.10000.10500.105075,500
May 29, 20190.10500.10500.10500.10500.1050104,500
May 28, 20190.10500.10500.10000.10500.105080,500
May 27, 20190.10500.10500.10000.10000.100077,500
May 24, 20190.10000.10500.10000.10500.1050342,200
May 23, 20190.11000.11000.10000.10000.1000410,100
May 22, 20190.11000.11000.10500.10500.105099,600
May 21, 20190.11500.11500.10500.11000.1100181,300
May 17, 20190.11000.11500.11000.11500.1150138,800
May 16, 20190.11500.11500.11500.11500.115081,500
May 15, 20190.11500.11500.11500.11500.115068,800
May 14, 20190.12000.12000.11000.11500.1150105,700
May 13, 20190.11500.12500.11000.11500.1150370,000
May 10, 20190.11000.11000.10500.11000.1100110,800
May 09, 20190.11000.11000.10500.11000.110036,000
May 08, 20190.11000.11000.10500.11000.110082,400
May 07, 20190.10500.11000.10500.11000.110093,100
May 06, 20190.11000.11000.10500.10500.1050154,100
May 03, 20190.11000.11000.10500.11000.1100170,500
May 02, 20190.11500.11500.10500.10500.1050146,700
May 01, 20190.11500.11500.11000.11000.1100258,000
Apr 30, 20190.11500.11500.11000.11500.1150159,800
Apr 29, 20190.11000.12000.11000.11500.1150345,600
Apr 26, 20190.11000.12000.10500.11500.11501,108,600
Apr 25, 20190.11500.12000.11000.11500.1150433,000
Apr 24, 20190.12000.12000.11000.11500.1150352,900
Apr 23, 20190.12000.12000.11500.11500.1150120,000
Apr 22, 20190.13000.13000.11500.11500.1150373,700
Apr 18, 20190.13500.13500.12500.12500.1250417,500
Apr 17, 20190.13000.13500.12500.13000.1300135,200
Apr 16, 20190.13500.13500.12500.13000.130097,500
Apr 15, 20190.13500.13500.12500.13000.1300167,200
Apr 12, 20190.13500.13500.13000.13000.1300195,600
Apr 11, 20190.14000.14000.13000.13500.1350616,500
Apr 10, 20190.14000.16000.14000.16000.1600423,400
Apr 09, 20190.13500.14000.13500.14000.1400278,100
Apr 08, 20190.13500.13500.13000.13500.135071,300
Apr 05, 20190.13500.14000.13500.14000.140097,300
Apr 04, 20190.13500.13500.13000.13500.1350107,100
Apr 03, 20190.14000.14000.13500.13500.135044,000
Apr 02, 20190.14000.14000.13500.13500.135049,000
Apr 01, 20190.14000.14000.13500.13500.1350143,900
Mar 29, 20190.14000.14000.14000.14000.140035,500
Mar 28, 20190.14000.14000.13500.14000.140041,700
Mar 27, 20190.14000.14000.13500.14000.140043,800
Mar 26, 20190.14000.14000.14000.14000.140019,000
Mar 25, 20190.14000.14500.13500.13500.1350237,900
Mar 22, 20190.14000.14000.13500.14000.140085,000
Mar 21, 20190.14500.14500.13500.13500.1350237,900
Mar 20, 20190.14000.14500.14000.14000.140058,300
Mar 19, 20190.14000.14500.13500.14000.1400173,000
Mar 18, 20190.14000.14500.14000.14000.140030,500
Mar 15, 20190.14500.14500.14000.14500.1450101,700
Mar 14, 20190.14500.14500.14000.14500.145081,400
Mar 13, 20190.14000.14000.14000.14000.140047,800
Mar 12, 20190.14500.14500.13500.13500.1350417,400
Mar 11, 20190.14000.14500.14000.14000.1400160,600
Mar 08, 20190.14000.14500.14000.14000.1400333,500
Mar 07, 20190.14000.14000.13500.14000.1400129,700
Mar 06, 20190.14500.14500.14000.14000.140052,800
Mar 05, 20190.14000.14000.13500.14000.1400112,800
Mar 04, 20190.14500.14500.13500.14000.1400165,300
Mar 01, 20190.14000.14000.13500.13500.1350225,000
Feb 28, 20190.13500.14000.13300.13500.1350631,400
Feb 27, 20190.14000.14500.13800.14000.1400488,900
Feb 26, 20190.14500.14500.13500.14300.1430550,700
Feb 25, 20190.14500.14500.14000.14500.1450264,100
Feb 22, 20190.15000.15000.13500.14500.1450904,000
Feb 21, 20190.15000.15000.14500.15000.1500167,300
Feb 20, 20190.15500.15500.15000.15000.1500470,200
Feb 19, 20190.15000.15500.15000.15500.1550108,000
Feb 15, 20190.15500.15500.14500.15000.1500348,800
Feb 14, 20190.15000.15000.15000.15000.1500178,500
Feb 13, 20190.15000.15500.14500.15000.1500411,600
Feb 12, 20190.15000.15000.15000.15000.150069,000
Feb 11, 20190.15000.15000.14500.15000.1500187,700
Feb 08, 20190.15500.15500.15000.15000.1500673,500
Feb 07, 20190.16000.16000.14500.15500.1550398,000
Feb 06, 20190.15000.15500.15000.15500.1550376,900
Feb 05, 20190.14500.15000.14500.14500.145092,000
Feb 04, 20190.14500.14500.14000.14500.1450258,900
Feb 01, 20190.15000.15000.14500.14500.1450256,000
Jan 31, 20190.15000.15500.14500.15000.15002,240,000
Jan 30, 20190.15000.15000.14500.15000.1500351,700
Jan 29, 20190.15500.15500.14500.15000.15001,235,200
Jan 28, 20190.15500.15500.15000.15000.15001,657,000
Jan 25, 20190.16000.16000.15500.15500.1550199,000
Jan 24, 20190.16000.16000.15500.15500.1550327,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...