ESM.TO - Euro Sun Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.41000.49500.41000.46500.4650475,709
Jun 19, 20190.38500.39000.37500.38000.380043,700
Jun 18, 20190.40000.40500.37500.38000.3800115,100
Jun 17, 20190.39500.39500.37500.38500.3850105,900
Jun 14, 20190.40000.42000.39500.41000.410087,000
Jun 13, 20190.40000.43000.38000.41500.4150150,100
Jun 12, 20190.41500.42000.39500.39500.3950131,800
Jun 11, 20190.43000.45000.41500.43000.4300127,900
Jun 10, 20190.47000.47000.43000.43500.435081,300
Jun 07, 20190.48000.48000.44500.45000.450039,700
Jun 06, 20190.48500.48500.45000.46000.4600148,900
Jun 05, 20190.45000.48000.45000.46000.460054,200
Jun 04, 20190.50000.50000.44500.45000.4500136,200
Jun 03, 20190.43000.47500.42500.47500.475097,000
May 31, 20190.41000.42000.41000.41000.410039,700
May 30, 20190.41500.41500.41000.41500.415014,200
May 29, 20190.42000.43000.40000.41000.4100249,600
May 28, 20190.45500.45500.42500.43000.4300288,500
May 27, 20190.45500.45500.44000.44000.440093,400
May 24, 20190.45500.46000.44000.46000.460092,500
May 23, 20190.44500.46500.44500.46000.460075,200
May 22, 20190.50000.50000.44500.44500.4450189,800
May 21, 20190.49500.50000.46500.48000.4800110,400
May 17, 20190.55000.55000.49500.50000.5000744,800
May 16, 20190.48500.53000.47500.53000.5300355,300
May 15, 20190.44000.46000.43000.45500.4550105,000
May 14, 20190.46000.46000.43000.44000.4400167,400
May 13, 20190.48500.48500.45000.45000.4500192,300
May 10, 20190.44500.49000.43000.48000.4800280,600
May 09, 20190.51000.52000.44000.44000.4400428,800
May 08, 20190.55000.55000.50000.50000.5000274,700
May 07, 20190.58000.58000.55000.55000.5500142,600
May 06, 20190.62000.62000.57000.58000.580091,900
May 03, 20190.65000.65000.59000.61000.6100134,100
May 02, 20190.58000.65000.56000.65000.6500376,200
May 01, 20190.61000.61000.58000.59000.590071,900
Apr 30, 20190.62000.63000.59000.62000.6200270,300
Apr 29, 20190.64000.64000.62000.63000.6300249,500
Apr 26, 20190.65000.65000.63000.65000.6500240,500
Apr 25, 20190.65000.67000.65000.65000.6500157,200
Apr 24, 20190.71000.71000.67000.69000.6900251,700
Apr 23, 20190.69000.71000.64000.70000.7000743,400
Apr 22, 20190.79000.80000.70000.70000.7000325,700
Apr 18, 20190.83000.83000.77000.78000.7800238,500
Apr 17, 20190.86000.86000.79000.83000.8300336,400
Apr 16, 20190.89000.90000.85000.87000.8700379,100
Apr 15, 20190.85000.89000.78000.88000.8800798,700
Apr 12, 20190.87000.88000.76000.79000.7900902,900
Apr 11, 20191.08001.10000.80000.89000.89002,791,000
Apr 10, 20190.82001.00000.81000.99000.99002,272,600
Apr 09, 20190.69000.80000.68000.79000.7900910,700
Apr 08, 20190.72000.74000.67000.68000.6800655,600
Apr 05, 20190.67000.73000.66000.73000.7300376,100
Apr 04, 20190.68000.74000.64000.64000.6400799,100
Apr 03, 20190.72000.73000.60000.66000.6600667,200
Apr 02, 20190.74000.80000.68000.69000.69001,601,000
Apr 01, 20190.59000.71000.57000.70000.7000468,400
Mar 29, 20190.45000.59000.45000.55000.5500279,700
Mar 28, 20190.46500.49000.45000.45500.4550223,600
Mar 27, 20190.47000.48000.45000.46000.4600238,900
Mar 26, 20190.50000.50000.45000.47000.4700191,800
Mar 25, 20190.41000.46000.41000.44500.4450259,700
Mar 22, 20190.47000.47000.40500.41500.4150415,100
Mar 21, 20190.39000.46000.39000.45500.4550439,100
Mar 20, 20190.34000.39000.34000.38000.3800336,900
Mar 19, 20190.35500.35500.34000.35500.3550134,400
Mar 18, 20190.33000.35500.33000.35500.3550123,000
Mar 15, 20190.31500.34500.31500.33000.3300295,200
Mar 14, 20190.29000.31000.29000.31000.310083,400
Mar 13, 20190.28000.30000.27000.27500.275045,700
Mar 12, 20190.27500.27500.27500.27500.2750-
Mar 11, 20190.27500.28000.26500.27500.2750641,500
Mar 08, 20190.29000.30500.27000.27000.2700113,400
Mar 07, 20190.31000.31000.29000.29000.2900292,000
Mar 06, 20190.31500.32000.30000.30500.3050280,600
Mar 05, 20190.25000.30000.25000.29500.2950320,500
Mar 04, 20190.25000.25000.24000.24500.245045,500
Mar 01, 20190.23000.24000.22500.23500.2350217,200
Feb 28, 20190.24000.24000.23500.24000.2400450,600
Feb 27, 20190.23500.23500.23500.23500.235023,100
Feb 26, 20190.23500.24000.23000.23500.2350191,300
Feb 25, 20190.22500.23500.22500.23500.2350168,600
Feb 22, 20190.24000.24500.22500.23000.2300164,000
Feb 21, 20190.24500.25000.23000.23000.2300230,100
Feb 20, 20190.27500.27500.24000.24500.2450409,600
Feb 19, 20190.30500.31000.28500.28500.2850160,600
Feb 15, 20190.26000.30000.26000.29000.2900273,800
Feb 14, 20190.26500.26500.26000.26000.260063,400
Feb 13, 20190.27000.27500.26500.26500.2650151,900
Feb 12, 20190.27500.27500.26500.26500.2650169,800
Feb 11, 20190.28000.28000.26500.27000.2700153,100
Feb 08, 20190.29500.29500.27500.27500.275063,900
Feb 07, 20190.28500.29500.28500.29500.29508,900
Feb 06, 20190.31500.31500.28000.28500.2850524,700
Feb 05, 20190.31000.32000.31000.32000.320053,100
Feb 04, 20190.32500.32500.31000.31500.3150328,600
Feb 01, 20190.33500.34000.32000.32500.3250304,400
Jan 31, 20190.35500.35500.32000.32500.3250587,800
Jan 30, 20190.39000.39000.35000.35500.3550240,100
Jan 29, 20190.40500.40500.38000.39000.3900209,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...