ER.TO - Eastmain Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 20190.16500.16500.16000.16500.1650115,800
Jan 22, 20190.16000.16500.16000.16000.1600151,500
Jan 21, 20190.16000.16500.16000.16500.1650220,700
Jan 18, 20190.16500.16500.16000.16000.160073,000
Jan 17, 20190.16500.16500.16000.16000.1600349,500
Jan 16, 20190.16500.16500.16000.16000.1600125,500
Jan 15, 20190.16500.17000.16000.16000.160094,100
Jan 14, 20190.16500.17000.16000.16500.1650128,700
Jan 11, 20190.17000.17000.16000.16000.160078,100
Jan 10, 20190.16500.17000.16500.17000.170073,300
Jan 09, 20190.16500.17000.16000.16500.1650149,000
Jan 08, 20190.17500.17500.16000.16500.16501,174,200
Jan 07, 20190.17500.18000.17000.17500.1750602,200
Jan 04, 20190.17500.18000.17000.17500.1750798,000
Jan 03, 20190.17500.17500.17000.17500.1750529,400
Jan 02, 20190.17000.17500.16500.17000.1700200,000
Dec 31, 20180.17500.17500.16500.16500.1650109,300
Dec 28, 20180.16000.17000.16000.17000.1700330,000
Dec 27, 20180.16500.17500.16000.17500.1750216,500
Dec 24, 20180.16000.16500.15500.16500.1650193,400
Dec 21, 20180.18000.18500.15000.15500.15501,002,100
Dec 20, 20180.18000.18000.15500.17000.1700917,400
Dec 19, 20180.19000.19500.18000.18500.1850133,100
Dec 18, 20180.20500.20500.19000.19500.1950168,800
Dec 17, 20180.19500.21000.19000.19000.1900254,900
Dec 14, 20180.21000.21000.19500.20500.2050470,400
Dec 13, 20180.20500.20500.20000.20500.205045,300
Dec 12, 20180.22000.22000.20000.20500.2050143,500
Dec 11, 20180.21500.22000.21000.21500.2150204,500
Dec 10, 20180.22500.23000.21500.21500.2150110,000
Dec 07, 20180.23500.23500.22500.22500.225051,000
Dec 06, 20180.23500.24500.23000.23500.2350268,500
Dec 05, 20180.24000.24500.23500.23500.2350459,900
Dec 04, 20180.25000.25500.24500.25000.2500322,300
Dec 03, 20180.23500.25000.23000.25000.25001,747,600
Nov 30, 20180.23000.23000.22500.22500.225022,500
Nov 29, 20180.23000.23000.22500.22500.2250128,200
Nov 28, 20180.23500.23500.22500.22500.2250381,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...