E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.010	0.015	0.010	0.010	0.010	288,000
2024-08-19	0.010	0.015	0.005	0.010	0.010	240,000
2024-08-16	0.010	0.010	0.010	0.010	0.010	15,000
2024-08-15	0.010	0.010	0.010	0.010	0.010	9,862
2024-08-14	0.010	0.010	0.010	0.010	0.010	102,000
2024-08-13	0.015	0.015	0.010	0.010	0.010	33,100
2024-08-12	0.010	0.010	0.010	0.010	0.010	762,600
2024-08-09	0.010	0.010	0.010	0.010	0.010	134,999
2024-08-08	0.010	0.010	0.010	0.010	0.010	30,000
2024-08-07	0.010	0.010	0.010	0.010	0.010	20,000
2024-08-06	0.005	0.010	0.005	0.010	0.010	1,021,073
2024-08-02	0.010	0.010	0.010	0.010	0.010	0
2024-08-01	0.010	0.010	0.010	0.010	0.010	1,000
2024-07-31	0.010	0.010	0.010	0.010	0.010	4,000
2024-07-30	0.010	0.010	0.005	0.005	0.005	24,000
2024-07-29	0.010	0.010	0.010	0.010	0.010	102,000
2024-07-26	0.010	0.010	0.010	0.010	0.010	20,000
2024-07-25	0.010	0.010	0.010	0.010	0.010	489,875
2024-07-24	0.015	0.015	0.010	0.010	0.010	454,743
2024-07-23	0.010	0.010	0.010	0.010	0.010	49,000
2024-07-22	0.015	0.015	0.010	0.010	0.010	613,000
2024-07-19	0.015	0.015	0.015	0.015	0.015	9,900
2024-07-18	0.010	0.015	0.010	0.015	0.015	14,000
2024-07-17	0.010	0.010	0.010	0.010	0.010	55,000
2024-07-16	0.010	0.010	0.010	0.010	0.010	0
2024-07-15	0.010	0.015	0.010	0.010	0.010	1,480,000
2024-07-12	0.010	0.015	0.010	0.010	0.010	387,827
2024-07-11	0.010	0.010	0.010	0.010	0.010	414,875
2024-07-10	0.015	0.015	0.010	0.010	0.010	1,004,000
2024-07-09	0.010	0.010	0.010	0.010	0.010	0
2024-07-08	0.010	0.010	0.010	0.010	0.010	318,380
2024-07-05	0.015	0.015	0.015	0.015	0.015	0
2024-07-04	0.015	0.015	0.015	0.015	0.015	0
2024-07-03	0.015	0.015	0.015	0.015	0.015	1,000
2024-07-02	0.010	0.010	0.010	0.010	0.010	231,890
2024-06-28	0.010	0.010	0.010	0.010	0.010	0
2024-06-27	0.010	0.010	0.010	0.010	0.010	5,025,663
2024-06-26	0.015	0.015	0.015	0.015	0.015	0
2024-06-25	0.015	0.015	0.015	0.015	0.015	20,000
2024-06-24	0.010	0.010	0.010	0.010	0.010	0
2024-06-21	0.010	0.010	0.010	0.010	0.010	0
2024-06-20	0.010	0.010	0.010	0.010	0.010	0
2024-06-19	0.010	0.015	0.010	0.010	0.010	42,100
2024-06-18	0.020	0.020	0.015	0.015	0.015	5,000
2024-06-17	0.015	0.015	0.015	0.015	0.015	49,000
2024-06-14	0.015	0.015	0.015	0.015	0.015	1,027,000
2024-06-13	0.015	0.015	0.015	0.015	0.015	3,535,204
2024-06-12	0.015	0.015	0.015	0.015	0.015	470,000
2024-06-11	0.015	0.015	0.015	0.015	0.015	42,500
2024-06-10	0.020	0.020	0.015	0.015	0.015	993,543
2024-06-07	0.015	0.015	0.015	0.015	0.015	0
2024-06-06	0.015	0.015	0.015	0.015	0.015	250,000
2024-06-05	0.015	0.015	0.015	0.015	0.015	0
2024-06-04	0.015	0.015	0.015	0.015	0.015	0
2024-06-03	0.015	0.015	0.015	0.015	0.015	70,302
2024-05-31	0.015	0.018	0.015	0.015	0.015	641,408
2024-05-30	0.020	0.020	0.020	0.020	0.020	0
2024-05-29	0.020	0.020	0.020	0.020	0.020	0
2024-05-28	0.015	0.020	0.015	0.020	0.020	120,000
2024-05-27	0.018	0.018	0.018	0.018	0.018	1,005

← NewerPage 10 of 21 · 1,252 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.