Euro Sun Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.040	0.040	0.035	0.035	0.035	28,073
2023-11-22	0.035	0.035	0.035	0.035	0.035	646,000
2023-11-21	0.035	0.035	0.035	0.035	0.035	446,150
2023-11-20	0.035	0.035	0.035	0.035	0.035	21,724
2023-11-17	0.040	0.040	0.040	0.040	0.040	2,710
2023-11-16	0.040	0.040	0.035	0.035	0.035	187,000
2023-11-15	0.040	0.040	0.040	0.040	0.040	190,050
2023-11-14	0.035	0.035	0.035	0.035	0.035	5,003
2023-11-13	0.040	0.040	0.035	0.035	0.035	317,752
2023-11-10	0.035	0.040	0.035	0.040	0.040	230,632
2023-11-08	0.040	0.040	0.040	0.040	0.040	6,000
2023-11-07	0.035	0.040	0.035	0.040	0.040	31,405
2023-11-06	0.035	0.040	0.035	0.040	0.040	3,054,616
2023-11-03	0.030	0.035	0.025	0.030	0.030	2,470,037
2023-11-02	0.035	0.035	0.030	0.035	0.035	535,642
2023-11-01	0.030	0.035	0.030	0.035	0.035	393,000
2023-10-31	0.035	0.040	0.030	0.035	0.035	1,713,744
2023-10-30	0.045	0.045	0.040	0.040	0.040	1,351,201
2023-10-27	0.045	0.050	0.045	0.050	0.050	1,170,440
2023-10-26	0.040	0.045	0.040	0.045	0.045	72,320
2023-10-25	0.045	0.045	0.045	0.045	0.045	17,002
2023-10-24	0.045	0.045	0.040	0.045	0.045	531,000
2023-10-23	0.040	0.040	0.040	0.040	0.040	570,606
2023-10-20	0.040	0.040	0.040	0.040	0.040	907,000
2023-10-19	0.045	0.045	0.040	0.040	0.040	330,001
2023-10-18	0.040	0.045	0.040	0.040	0.040	56,000
2023-10-17	0.045	0.045	0.040	0.040	0.040	79,191
2023-10-16	0.045	0.045	0.040	0.045	0.045	710,888
2023-10-13	0.045	0.050	0.045	0.050	0.050	1,046,379
2023-10-12	0.050	0.055	0.050	0.050	0.050	1,693,176
2023-10-11	0.050	0.055	0.050	0.050	0.050	1,152,845
2023-10-10	0.050	0.055	0.045	0.050	0.050	1,408,284
2023-10-06	0.050	0.050	0.045	0.050	0.050	1,631,045
2023-10-05	0.040	0.045	0.040	0.045	0.045	1,995,846
2023-10-04	0.035	0.040	0.035	0.040	0.040	2,697,485
2023-10-03	0.035	0.035	0.030	0.035	0.035	1,049,204
2023-10-02	0.035	0.035	0.030	0.030	0.030	397,854
2023-09-29	0.035	0.035	0.030	0.035	0.035	997,356
2023-09-28	0.030	0.035	0.030	0.030	0.030	1,019,013
2023-09-27	0.035	0.035	0.030	0.030	0.030	978,738
2023-09-26	0.030	0.035	0.030	0.035	0.035	380,712
2023-09-25	0.035	0.035	0.030	0.030	0.030	1,122,002
2023-09-22	0.035	0.035	0.030	0.035	0.035	472,724
2023-09-21	0.035	0.035	0.030	0.035	0.035	1,028,101
2023-09-20	0.030	0.030	0.030	0.030	0.030	849,208
2023-09-19	0.035	0.035	0.025	0.030	0.030	2,113,007
2023-09-18	0.035	0.035	0.030	0.030	0.030	1,202,192
2023-09-15	0.035	0.035	0.030	0.035	0.035	575,700
2023-09-14	0.035	0.035	0.030	0.030	0.030	1,119,001
2023-09-13	0.040	0.040	0.035	0.035	0.035	779,310
2023-09-12	0.035	0.040	0.035	0.040	0.040	722,503
2023-09-11	0.035	0.035	0.035	0.035	0.035	565,153
2023-09-08	0.035	0.040	0.035	0.035	0.035	699,229
2023-09-07	0.040	0.040	0.040	0.040	0.040	87,056
2023-09-06	0.040	0.040	0.035	0.035	0.035	346,501
2023-09-05	0.040	0.040	0.040	0.040	0.040	953,205
2023-09-01	0.045	0.045	0.035	0.035	0.035	1,324,000
2023-08-31	0.040	0.045	0.035	0.035	0.035	956,678
2023-08-30	0.035	0.040	0.035	0.040	0.040	1,381,004
2023-08-29	0.040	0.040	0.035	0.035	0.035	17,044

← NewerPage 13 of 21 · 1,241 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.