E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.020	0.020	0.015	0.015	0.015	472,832
2024-02-27	0.020	0.020	0.020	0.020	0.020	29,000
2024-02-26	0.020	0.020	0.020	0.020	0.020	0
2024-02-23	0.020	0.020	0.020	0.020	0.020	715,000
2024-02-22	0.025	0.025	0.025	0.025	0.025	15,626
2024-02-21	0.025	0.025	0.025	0.025	0.025	0
2024-02-20	0.025	0.025	0.025	0.025	0.025	0
2024-02-16	0.025	0.025	0.025	0.025	0.025	5,000
2024-02-15	0.020	0.020	0.020	0.020	0.020	37,500
2024-02-14	0.020	0.020	0.020	0.020	0.020	20,000
2024-02-13	0.020	0.020	0.020	0.020	0.020	22,765
2024-02-12	0.020	0.020	0.020	0.020	0.020	0
2024-02-09	0.020	0.020	0.020	0.020	0.020	0
2024-02-08	0.020	0.020	0.020	0.020	0.020	0
2024-02-07	0.020	0.020	0.020	0.020	0.020	8,000
2024-02-06	0.020	0.020	0.020	0.020	0.020	0
2024-02-05	0.020	0.020	0.020	0.020	0.020	3,000
2024-02-02	0.025	0.025	0.025	0.025	0.025	9,200
2024-02-01	0.025	0.025	0.025	0.025	0.025	1,000
2024-01-31	0.020	0.020	0.020	0.020	0.020	20,000
2024-01-30	0.020	0.020	0.020	0.020	0.020	20,000
2024-01-29	0.020	0.020	0.020	0.020	0.020	0
2024-01-26	0.020	0.020	0.020	0.020	0.020	1,255
2024-01-25	0.025	0.025	0.025	0.025	0.025	0
2024-01-24	0.020	0.025	0.020	0.025	0.025	23,500
2024-01-23	0.025	0.025	0.025	0.025	0.025	60,000
2024-01-22	0.025	0.025	0.025	0.025	0.025	120,000
2024-01-19	0.020	0.030	0.020	0.030	0.030	215,652
2024-01-18	0.025	0.030	0.025	0.030	0.030	380,154
2024-01-17	0.025	0.025	0.025	0.025	0.025	0
2024-01-16	0.025	0.025	0.025	0.025	0.025	150,000
2024-01-15	0.025	0.025	0.025	0.025	0.025	63,000
2024-01-12	0.025	0.025	0.025	0.025	0.025	446,000
2024-01-11	0.025	0.025	0.025	0.025	0.025	2,000
2024-01-10	0.025	0.025	0.025	0.025	0.025	20,000
2024-01-09	0.025	0.025	0.025	0.025	0.025	22,000
2024-01-08	0.030	0.030	0.030	0.030	0.030	10,400
2024-01-05	0.025	0.025	0.025	0.025	0.025	461,000
2024-01-04	0.025	0.025	0.025	0.025	0.025	136,800
2024-01-03	0.020	0.020	0.020	0.020	0.020	24,000
2024-01-02	0.020	0.025	0.020	0.025	0.025	159,000
2023-12-29	0.020	0.025	0.020	0.025	0.025	46,425
2023-12-28	0.025	0.025	0.020	0.020	0.020	279,000
2023-12-27	0.025	0.025	0.020	0.020	0.020	88,036
2023-12-22	0.025	0.025	0.025	0.025	0.025	157,000
2023-12-21	0.025	0.030	0.025	0.030	0.030	70,000
2023-12-20	0.025	0.025	0.025	0.025	0.025	50,000
2023-12-19	0.025	0.025	0.025	0.025	0.025	45,000
2023-12-18	0.030	0.030	0.030	0.030	0.030	6,000
2023-12-15	0.025	0.025	0.025	0.025	0.025	0
2023-12-14	0.030	0.030	0.025	0.025	0.025	80,576
2023-12-13	0.025	0.030	0.025	0.030	0.030	95,000
2023-12-12	0.025	0.025	0.025	0.025	0.025	58,000
2023-12-11	0.030	0.030	0.030	0.030	0.030	8,000
2023-12-08	0.030	0.030	0.025	0.025	0.025	247,000
2023-12-07	0.030	0.030	0.025	0.025	0.025	26,140
2023-12-06	0.030	0.030	0.030	0.030	0.030	43,000
2023-12-05	0.025	0.025	0.025	0.025	0.025	10,673
2023-12-04	0.030	0.030	0.030	0.030	0.030	100,250
2023-12-01	0.030	0.030	0.030	0.030	0.030	153,000

← NewerPage 12 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.