Eagle Plains Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.200	0.220	0.200	0.210	0.210	32,800
2023-06-12	0.220	0.220	0.210	0.210	0.210	28,500
2023-06-09	0.220	0.220	0.220	0.220	0.220	2,000
2023-06-08	0.220	0.220	0.220	0.220	0.220	0
2023-06-07	0.230	0.230	0.220	0.220	0.220	13,200
2023-06-06	0.240	0.240	0.240	0.240	0.240	44,100
2023-06-05	0.240	0.240	0.220	0.220	0.220	29,500
2023-06-02	0.200	0.220	0.200	0.220	0.220	55,300
2023-06-01	0.220	0.220	0.190	0.200	0.200	32,200
2023-05-31	0.220	0.230	0.210	0.210	0.210	87,500
2023-05-30	0.230	0.250	0.230	0.240	0.240	29,500
2023-05-29	0.260	0.260	0.250	0.250	0.250	7,000
2023-05-26	0.220	0.250	0.220	0.250	0.250	248,000
2023-05-25	0.220	0.220	0.220	0.220	0.220	13,900
2023-05-24	0.220	0.230	0.220	0.230	0.230	40,500
2023-05-23	0.250	0.260	0.210	0.220	0.220	246,100
2023-05-19	0.250	0.250	0.250	0.250	0.250	52,500
2023-05-18	0.260	0.260	0.260	0.260	0.260	14,400
2023-05-17	0.300	0.300	0.240	0.250	0.250	394,600
2023-05-16	0.320	0.340	0.300	0.340	0.340	75,500
2023-05-15	0.310	0.320	0.310	0.320	0.320	54,100
2023-05-12	0.320	0.320	0.320	0.320	0.320	1,500
2023-05-11	0.310	0.310	0.310	0.310	0.310	10,500
2023-05-10	0.340	0.340	0.340	0.340	0.340	0
2023-05-09	0.340	0.340	0.340	0.340	0.340	0
2023-05-08	0.310	0.340	0.310	0.340	0.340	5,700
2023-05-05	0.340	0.340	0.340	0.340	0.340	16,500
2023-05-04	0.340	0.340	0.330	0.340	0.340	40,500
2023-05-03	0.330	0.340	0.330	0.340	0.340	46,500
2023-05-02	0.330	0.340	0.320	0.330	0.330	54,000
2023-05-01	0.340	0.350	0.330	0.330	0.330	195,900
2023-04-28	0.350	0.350	0.340	0.350	0.350	47,400
2023-04-27	0.340	0.340	0.340	0.340	0.340	50,300
2023-04-26	0.310	0.340	0.310	0.340	0.340	40,400
2023-04-25	0.310	0.340	0.310	0.340	0.340	74,000
2023-04-24	0.300	0.300	0.300	0.300	0.300	41,300
2023-04-21	0.290	0.320	0.290	0.320	0.320	58,100
2023-04-20	0.310	0.310	0.300	0.310	0.310	176,000
2023-04-19	0.310	0.310	0.300	0.310	0.310	10,000
2023-04-18	0.290	0.290	0.290	0.290	0.290	77,000
2023-04-17	0.290	0.290	0.290	0.290	0.290	38,100
2023-04-14	0.300	0.300	0.290	0.290	0.290	32,100
2023-04-13	0.300	0.300	0.300	0.300	0.300	5,000
2023-04-12	0.300	0.300	0.300	0.300	0.300	10,300
2023-04-11	0.300	0.300	0.300	0.300	0.300	0
2023-04-10	0.310	0.310	0.280	0.300	0.300	46,300
2023-04-06	0.300	0.300	0.300	0.300	0.300	17,500
2023-04-05	0.310	0.310	0.300	0.300	0.300	29,000
2023-04-04	0.300	0.300	0.290	0.290	0.290	44,000
2023-04-03	0.300	0.300	0.300	0.300	0.300	58,800
2023-03-31	0.280	0.290	0.280	0.290	0.290	69,500
2023-03-30	0.300	0.300	0.280	0.280	0.280	49,500
2023-03-29	0.300	0.300	0.300	0.300	0.300	98,900
2023-03-28	0.280	0.280	0.280	0.280	0.280	17,000
2023-03-27	0.280	0.280	0.270	0.280	0.280	21,600
2023-03-24	0.290	0.290	0.260	0.280	0.280	142,500
2023-03-23	0.280	0.280	0.280	0.280	0.280	61,500
2023-03-22	0.280	0.280	0.260	0.260	0.260	197,000
2023-03-21	0.300	0.300	0.280	0.280	0.280	49,800
2023-03-20	0.320	0.320	0.300	0.300	0.300	100,400

← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.