Euro Sun Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 100,395 |
| 2025-02-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 36,130 |
| 2025-02-12 | 0.055 | 0.055 | 0.050 | 0.050 | 0.050 | 99,152 |
| 2025-02-11 | 0.055 | 0.055 | 0.050 | 0.050 | 0.050 | 435,411 |
| 2025-02-10 | 0.050 | 0.060 | 0.050 | 0.055 | 0.055 | 426,697 |
| 2025-02-07 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 5,600 |
| 2025-02-06 | 0.050 | 0.050 | 0.048 | 0.048 | 0.048 | 83,423 |
| 2025-02-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 109,305 |
| 2025-02-04 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 49,000 |
| 2025-02-03 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 286,907 |
| 2025-01-31 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 942,698 |
| 2025-01-30 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 67,001 |
| 2025-01-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 353,501 |
| 2025-01-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 554,000 |
| 2025-01-27 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 52,311 |
| 2025-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 74,000 |
| 2025-01-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2025-01-21 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 43,951 |
| 2025-01-20 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 15,000 |
| 2025-01-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 56,772 |
| 2025-01-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 240,709 |
| 2025-01-15 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 214,885 |
| 2025-01-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 240,000 |
| 2025-01-13 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 418,092 |
| 2025-01-10 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 60,000 |
| 2025-01-09 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 104,729 |
| 2025-01-08 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 415,038 |
| 2025-01-07 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 38,500 |
| 2025-01-06 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 121,503 |
| 2025-01-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 85,818 |
| 2025-01-02 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 16,001 |
| 2024-12-31 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 4,500 |
| 2024-12-30 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 113,208 |
| 2024-12-27 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 287,126 |
| 2024-12-24 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 81,133 |
| 2024-12-23 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 238,297 |
| 2024-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 52,001 |
| 2024-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 110,500 |
| 2024-12-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 726,000 |
| 2024-12-16 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 671,000 |
| 2024-12-13 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 985,002 |
| 2024-12-12 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 500,200 |
| 2024-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 718,005 |
| 2024-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 88,375 |
| 2024-12-06 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 58,368 |
| 2024-12-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,249 |
| 2024-12-04 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 220,001 |
| 2024-12-03 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,747,478 |
| 2024-12-02 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 377,988 |
| 2024-11-29 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 45,000 |
| 2024-11-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 520,190 |
| 2024-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,005 |
| 2024-11-25 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 104,000 |
| 2024-11-22 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 192,040 |
| 2024-11-21 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 316,000 |
| 2024-11-20 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 293,002 |
| 2024-11-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 296,020 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 88,000 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 23,124 |
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.