Mail

ESM.TO - Euro Sun Mining Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	288,100
Jun 06, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	834,000
Jun 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	362,400
Jun 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,344,000
Jun 01, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	739,000
May 31, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	303,000
May 30, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	837,000
May 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	403,400
May 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	351,400
May 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	904,000
May 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	350,000
May 23, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	380,500
May 19, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	245,300
May 18, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	1,216,800
May 17, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	783,700
May 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,083,200
May 15, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	1,395,100
May 12, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	2,007,400
May 11, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	959,100
May 10, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	1,162,800
May 09, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	1,224,100
May 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,251,300
May 05, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	569,300
May 04, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	1,863,900
May 03, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	422,400
May 02, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	1,630,300
May 01, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	358,000
Apr 28, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	764,000
Apr 27, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	742,000
Apr 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	388,000
Apr 25, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	567,500
Apr 24, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	404,600
Apr 21, 2023	0.0500	0.0500	0.0400	0.0450	0.0450	582,000
Apr 20, 2023	0.0450	0.0500	0.0400	0.0450	0.0450	1,272,000
Apr 19, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	458,500
Apr 18, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	558,000
Apr 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,268,000
Apr 14, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	190,100
Apr 13, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	1,396,000
Apr 12, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	576,400
Apr 11, 2023	0.0600	0.0650	0.0550	0.0600	0.0600	1,488,700
Apr 10, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	553,200
Apr 06, 2023	0.0600	0.0650	0.0550	0.0600	0.0600	1,012,100
Apr 05, 2023	0.0550	0.0650	0.0500	0.0600	0.0600	1,510,500
Apr 04, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	1,015,100
Apr 03, 2023	0.0500	0.0550	0.0450	0.0500	0.0500	3,899,000
Mar 31, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	923,700
Mar 30, 2023	0.0400	0.0500	0.0350	0.0450	0.0450	7,074,400
Mar 29, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	1,387,800
Mar 28, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	411,400
Mar 27, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	2,588,700
Mar 24, 2023	0.0500	0.0500	0.0400	0.0450	0.0450	3,984,100
Mar 23, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	179,000
Mar 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	125,800
Mar 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	318,900
Mar 20, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	730,900
Mar 17, 2023	0.0450	0.0500	0.0400	0.0500	0.0500	1,570,000
Mar 16, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	839,000
Mar 15, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	319,100
Mar 14, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	397,700
Mar 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	800,600
Mar 10, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	656,500
Mar 09, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	433,300
Mar 08, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	56,000
Mar 07, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	423,000
Mar 06, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	1,025,200
Mar 03, 2023	0.0700	0.0700	0.0600	0.0700	0.0700	458,500
Mar 02, 2023	0.0700	0.0700	0.0650	0.0700	0.0700	234,000
Mar 01, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	36,400
Feb 28, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	446,500
Feb 27, 2023	0.0650	0.0650	0.0600	0.0650	0.0650	513,000
Feb 24, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	1,125,400
Feb 23, 2023	0.0500	0.0600	0.0500	0.0550	0.0550	1,359,000
Feb 22, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	209,600
Feb 21, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	403,300
Feb 17, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	9,300
Feb 16, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	1,274,000
Feb 15, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	939,100
Feb 14, 2023	0.0650	0.0650	0.0600	0.0650	0.0650	391,000
Feb 13, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	313,800
Feb 10, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	271,000
Feb 09, 2023	0.0650	0.0700	0.0600	0.0650	0.0650	238,000
Feb 08, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	131,000
Feb 07, 2023	0.0650	0.0650	0.0600	0.0650	0.0650	453,300
Feb 06, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	196,500
Feb 03, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	269,800
Feb 02, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	382,800
Feb 01, 2023	0.0700	0.0700	0.0650	0.0700	0.0700	849,200
Jan 31, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	288,300
Jan 30, 2023	0.0750	0.0750	0.0700	0.0750	0.0750	270,100
Jan 27, 2023	0.0750	0.0750	0.0700	0.0750	0.0750	125,000
Jan 26, 2023	0.0750	0.0750	0.0700	0.0750	0.0750	280,700
Jan 25, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	247,500
Jan 24, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	502,800
Jan 23, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	91,400
Jan 20, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	190,000
Jan 19, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	350,200
Jan 18, 2023	0.0750	0.0800	0.0700	0.0700	0.0700	961,100
Jan 17, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	147,600
Jan 16, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	134,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...