Euro Sun Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.040	0.040	0.035	0.040	0.040	1,260,600
2023-08-25	0.035	0.035	0.035	0.035	0.035	9,900
2023-08-24	0.035	0.035	0.035	0.035	0.035	207,010
2023-08-23	0.035	0.035	0.035	0.035	0.035	88,000
2023-08-22	0.035	0.035	0.035	0.035	0.035	328,000
2023-08-17	0.035	0.040	0.035	0.040	0.040	390,250
2023-08-16	0.035	0.040	0.030	0.040	0.040	736,180
2023-08-15	0.040	0.040	0.040	0.040	0.040	350,500
2023-08-14	0.035	0.040	0.035	0.040	0.040	1,367,788
2023-08-11	0.035	0.035	0.035	0.035	0.035	25,075
2023-08-10	0.035	0.035	0.030	0.035	0.035	205,000
2023-08-09	0.035	0.035	0.035	0.035	0.035	668,700
2023-08-08	0.035	0.035	0.030	0.035	0.035	697,678
2023-08-04	0.035	0.040	0.035	0.040	0.040	112,668
2023-08-03	0.035	0.035	0.035	0.035	0.035	200,009
2023-08-02	0.035	0.040	0.035	0.035	0.035	507,000
2023-08-01	0.040	0.040	0.035	0.035	0.035	338,750
2023-07-31	0.030	0.040	0.030	0.035	0.035	23,800
2023-07-28	0.040	0.040	0.035	0.035	0.035	747,510
2023-07-27	0.040	0.040	0.035	0.040	0.040	334,135
2023-07-26	0.040	0.040	0.035	0.035	0.035	328,990
2023-07-25	0.040	0.040	0.035	0.040	0.040	598,000
2023-07-24	0.040	0.040	0.040	0.040	0.040	197,000
2023-07-21	0.040	0.040	0.035	0.040	0.040	2,684,439
2023-07-20	0.040	0.040	0.040	0.040	0.040	467,041
2023-07-19	0.040	0.040	0.040	0.040	0.040	75,225
2023-07-18	0.035	0.040	0.035	0.040	0.040	962,779
2023-07-17	0.030	0.035	0.025	0.035	0.035	1,742,583
2023-07-14	0.025	0.030	0.025	0.030	0.030	3,072,000
2023-07-13	0.030	0.030	0.025	0.025	0.025	5,203,460
2023-07-12	0.030	0.030	0.025	0.025	0.025	1,572,003
2023-07-11	0.030	0.030	0.025	0.028	0.028	505,332
2023-07-10	0.035	0.035	0.025	0.030	0.030	1,461,240
2023-07-07	0.030	0.035	0.025	0.030	0.030	2,003,782
2023-07-06	0.035	0.035	0.028	0.035	0.035	3,923,542
2023-07-05	0.040	0.040	0.030	0.030	0.030	2,006,165
2023-07-04	0.045	0.045	0.035	0.035	0.035	358,732
2023-06-30	0.040	0.040	0.040	0.040	0.040	435,500
2023-06-29	0.035	0.040	0.035	0.040	0.040	1,201,855
2023-06-28	0.035	0.035	0.035	0.035	0.035	495,000
2023-06-27	0.035	0.035	0.035	0.035	0.035	379,095
2023-06-26	0.035	0.035	0.030	0.035	0.035	894,565
2023-06-23	0.035	0.035	0.030	0.035	0.035	1,767,110
2023-06-22	0.035	0.035	0.035	0.035	0.035	485,560
2023-06-21	0.035	0.035	0.035	0.035	0.035	1,518,000
2023-06-20	0.035	0.040	0.035	0.040	0.040	712,400
2023-06-19	0.040	0.040	0.035	0.040	0.040	356,160
2023-06-16	0.035	0.040	0.035	0.040	0.040	440,000
2023-06-15	0.040	0.040	0.040	0.040	0.040	6,625
2023-06-14	0.040	0.040	0.035	0.040	0.040	599,000
2023-06-13	0.040	0.040	0.035	0.035	0.035	444,472
2023-06-12	0.045	0.045	0.040	0.040	0.040	301,225
2023-06-09	0.040	0.040	0.040	0.040	0.040	437,000
2023-06-08	0.045	0.045	0.040	0.040	0.040	454,500
2023-06-07	0.040	0.040	0.040	0.040	0.040	288,080
2023-06-06	0.035	0.040	0.035	0.040	0.040	834,000
2023-06-05	0.040	0.040	0.040	0.040	0.040	362,420
2023-06-02	0.040	0.040	0.040	0.040	0.040	1,344,000
2023-06-01	0.040	0.045	0.040	0.040	0.040	739,035
2023-05-31	0.045	0.045	0.040	0.040	0.040	303,000

← NewerPage 14 of 21 · 1,246 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.