ESM.TO - Euro Sun Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.35000.35000.33500.35000.3500265,493
Sep 20, 20190.35000.35000.33500.35000.3500265,500
Sep 19, 20190.37000.37000.34000.35000.3500318,500
Sep 18, 20190.38000.38000.37000.38000.380048,600
Sep 17, 20190.38000.38000.36500.38000.380028,000
Sep 16, 20190.38000.39000.36500.38000.3800247,300
Sep 13, 20190.39500.40000.37000.39000.3900147,600
Sep 12, 20190.41000.41000.39000.40000.400059,400
Sep 11, 20190.39500.42500.38000.42000.4200262,900
Sep 10, 20190.40500.45500.38500.39000.3900911,100
Sep 09, 20190.40500.40500.38000.40500.40501,079,900
Sep 06, 20190.36000.37000.35500.37000.370088,400
Sep 05, 20190.38000.38500.36000.37000.3700374,400
Sep 04, 20190.44000.44000.38000.38500.3850650,300
Sep 03, 20190.41500.44000.40500.41500.4150432,700
Aug 30, 20190.38000.41000.38000.40000.4000275,300
Aug 29, 20190.35500.39000.35500.37000.3700432,900
Aug 28, 20190.34500.35500.34000.35000.3500397,200
Aug 27, 20190.32000.34000.31500.33500.3350596,500
Aug 26, 20190.33000.33000.31500.31500.31501,189,000
Aug 23, 20190.31500.33500.31000.33000.33002,083,500
Aug 22, 20190.31500.33000.31000.31500.31504,206,100
Aug 21, 20190.32000.32000.31000.31500.3150351,400
Aug 20, 20190.31500.32000.30500.32000.3200480,100
Aug 19, 20190.32500.32500.31500.31500.315078,800
Aug 16, 20190.33500.33500.31500.32500.3250138,100
Aug 15, 20190.34500.34500.32000.32500.3250594,200
Aug 14, 20190.36000.36500.35000.35000.3500140,600
Aug 13, 20190.35500.36000.35000.35500.3550183,900
Aug 12, 20190.37500.37500.35000.35500.3550161,800
Aug 09, 20190.37000.37500.36500.37500.375048,700
Aug 08, 20190.38500.38500.36500.37500.3750202,400
Aug 07, 20190.38000.39000.38000.38500.3850200,500
Aug 06, 20190.37500.38500.37500.37500.3750356,500
Aug 02, 20190.39000.39500.37000.37000.3700197,800
Aug 01, 20190.38500.40000.37500.40000.4000162,500
Jul 31, 20190.39500.39500.37500.38000.380040,300
Jul 30, 20190.38500.39000.38000.39000.3900142,100
Jul 29, 20190.40000.40000.37000.38000.38001,009,400
Jul 26, 20190.40500.41000.40000.41000.410063,200
Jul 25, 20190.41500.42000.40000.40000.4000162,000
Jul 24, 20190.42000.42000.40000.42000.4200259,700
Jul 23, 20190.44000.44000.41000.41000.4100140,800
Jul 22, 20190.44500.45500.43000.44000.4400145,500
Jul 19, 20190.44000.45000.42500.44500.445090,100
Jul 18, 20190.44500.45000.43500.44500.4450264,200
Jul 17, 20190.47000.47000.44500.45000.4500109,400
Jul 16, 20190.42500.46000.42500.44000.4400121,100
Jul 15, 20190.45000.45000.43000.43500.435093,600
Jul 12, 20190.45000.45000.42500.42500.425088,000
Jul 11, 20190.42500.45500.42500.43500.435047,600
Jul 10, 20190.46500.47000.42500.43000.4300593,400
Jul 09, 20190.47000.49000.46500.49000.490013,600
Jul 08, 20190.48000.50000.47500.50000.5000114,600
Jul 05, 20190.49000.49000.45500.47000.470099,300
Jul 04, 20190.48500.50000.47500.50000.500089,600
Jul 03, 20190.50000.50000.46000.49000.4900100,600
Jul 02, 20190.49000.50000.46000.48000.4800105,700
Jun 28, 20190.47000.48500.47000.48500.4850199,800
Jun 27, 20190.49000.50000.45500.47000.4700215,100
Jun 26, 20190.46000.50000.43500.47000.4700196,300
Jun 25, 20190.50000.51000.44500.45500.4550730,500
Jun 24, 20190.55000.59000.46000.47000.4700938,200
Jun 21, 20190.50000.59000.50000.56000.5600752,200
Jun 20, 20190.41000.49500.41000.47000.4700512,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...