E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.015	0.015	0.015	0.015	0.015	10,000
2024-05-23	0.020	0.020	0.020	0.020	0.020	0
2024-05-22	0.020	0.020	0.020	0.020	0.020	30,000
2024-05-21	0.020	0.020	0.020	0.020	0.020	16,572
2024-05-17	0.015	0.020	0.015	0.020	0.020	2,095,100
2024-05-16	0.015	0.020	0.015	0.020	0.020	140,000
2024-05-15	0.015	0.020	0.015	0.020	0.020	44,741
2024-05-14	0.020	0.020	0.020	0.020	0.020	10,000
2024-05-13	0.020	0.020	0.020	0.020	0.020	277,519
2024-05-10	0.020	0.020	0.020	0.020	0.020	50,000
2024-05-09	0.020	0.020	0.020	0.020	0.020	0
2024-05-08	0.020	0.020	0.020	0.020	0.020	503,046
2024-05-07	0.020	0.020	0.020	0.020	0.020	1,113,000
2024-05-06	0.025	0.025	0.025	0.025	0.025	0
2024-05-03	0.025	0.025	0.025	0.025	0.025	10,000
2024-05-02	0.025	0.025	0.025	0.025	0.025	0
2024-05-01	0.025	0.025	0.025	0.025	0.025	0
2024-04-30	0.025	0.025	0.025	0.025	0.025	939,248
2024-04-29	0.025	0.025	0.025	0.025	0.025	400,000
2024-04-26	0.025	0.025	0.025	0.025	0.025	11,000
2024-04-25	0.020	0.020	0.020	0.020	0.020	23,947
2024-04-24	0.025	0.025	0.025	0.025	0.025	25,000
2024-04-23	0.025	0.030	0.025	0.030	0.030	389,300
2024-04-22	0.030	0.030	0.030	0.030	0.030	314,000
2024-04-19	0.025	0.030	0.025	0.030	0.030	467,000
2024-04-18	0.025	0.025	0.025	0.025	0.025	100,000
2024-04-17	0.030	0.030	0.030	0.030	0.030	10,000
2024-04-16	0.025	0.025	0.025	0.025	0.025	25,000
2024-04-15	0.025	0.025	0.025	0.025	0.025	4,550
2024-04-12	0.030	0.030	0.030	0.030	0.030	11,454
2024-04-11	0.025	0.030	0.025	0.030	0.030	155,000
2024-04-10	0.025	0.030	0.025	0.030	0.030	15,000
2024-04-09	0.030	0.030	0.030	0.030	0.030	170,000
2024-04-08	0.030	0.030	0.025	0.030	0.030	190,164
2024-04-05	0.025	0.030	0.025	0.030	0.030	735,250
2024-04-04	0.025	0.025	0.025	0.025	0.025	409,333
2024-04-03	0.025	0.025	0.025	0.025	0.025	141,000
2024-04-02	0.020	0.025	0.020	0.025	0.025	30,207
2024-04-01	0.020	0.020	0.020	0.020	0.020	17,500
2024-03-28	0.020	0.020	0.020	0.020	0.020	50,000
2024-03-27	0.025	0.025	0.025	0.025	0.025	0
2024-03-26	0.025	0.025	0.025	0.025	0.025	0
2024-03-25	0.025	0.025	0.025	0.025	0.025	0
2024-03-22	0.025	0.025	0.025	0.025	0.025	4,000
2024-03-21	0.020	0.025	0.020	0.025	0.025	63,000
2024-03-20	0.025	0.025	0.025	0.025	0.025	0
2024-03-19	0.025	0.025	0.025	0.025	0.025	0
2024-03-18	0.020	0.025	0.020	0.025	0.025	67,600
2024-03-15	0.025	0.025	0.025	0.025	0.025	5,000
2024-03-14	0.020	0.025	0.020	0.025	0.025	141,000
2024-03-13	0.020	0.025	0.020	0.025	0.025	1,620,000
2024-03-12	0.020	0.020	0.020	0.020	0.020	0
2024-03-11	0.020	0.020	0.020	0.020	0.020	71,500
2024-03-08	0.020	0.020	0.020	0.020	0.020	29,750
2024-03-07	0.015	0.015	0.015	0.015	0.015	4,419
2024-03-06	0.020	0.020	0.020	0.020	0.020	210,000
2024-03-05	0.020	0.020	0.020	0.020	0.020	13,000
2024-03-04	0.020	0.020	0.020	0.020	0.020	0
2024-03-01	0.020	0.020	0.020	0.020	0.020	30,000
2024-02-29	0.015	0.015	0.015	0.015	0.015	17,150

← NewerPage 11 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.