E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.030	0.030	0.025	0.025	0.025	126,289
2023-09-05	0.030	0.030	0.030	0.030	0.030	0
2023-09-01	0.030	0.030	0.030	0.030	0.030	16,000
2023-08-31	0.025	0.025	0.025	0.025	0.025	15,000
2023-08-30	0.030	0.030	0.025	0.030	0.030	50,000
2023-08-29	0.025	0.025	0.025	0.025	0.025	104,000
2023-08-28	0.030	0.030	0.030	0.030	0.030	11,000
2023-08-25	0.030	0.030	0.030	0.030	0.030	183,000
2023-08-24	0.030	0.030	0.030	0.030	0.030	40,000
2023-08-23	0.030	0.030	0.030	0.030	0.030	462,685
2023-08-22	0.035	0.035	0.035	0.035	0.035	0
2023-08-21	0.035	0.035	0.035	0.035	0.035	0
2023-08-18	0.030	0.035	0.030	0.035	0.035	983,000
2023-08-17	0.030	0.030	0.030	0.030	0.030	269,000
2023-08-16	0.030	0.030	0.030	0.030	0.030	91,000
2023-08-15	0.030	0.030	0.030	0.030	0.030	306,079
2023-08-14	0.035	0.035	0.035	0.035	0.035	46,750
2023-08-11	0.035	0.040	0.035	0.040	0.040	650,000
2023-08-10	0.030	0.030	0.030	0.030	0.030	25,000
2023-08-09	0.030	0.030	0.030	0.030	0.030	45,001
2023-08-08	0.030	0.035	0.030	0.035	0.035	145,247
2023-08-04	0.035	0.035	0.025	0.025	0.025	27,000
2023-08-03	0.035	0.035	0.035	0.035	0.035	0
2023-08-02	0.035	0.035	0.035	0.035	0.035	3,000
2023-08-01	0.040	0.040	0.030	0.030	0.030	104,045
2023-07-31	0.030	0.040	0.030	0.040	0.040	2,327,800
2023-07-28	0.025	0.025	0.025	0.025	0.025	80,000
2023-07-27	0.025	0.025	0.025	0.025	0.025	2,300
2023-07-26	0.030	0.030	0.030	0.030	0.030	51,293
2023-07-25	0.025	0.025	0.025	0.025	0.025	7,900
2023-07-24	0.030	0.030	0.025	0.025	0.025	29,500
2023-07-21	0.030	0.030	0.030	0.030	0.030	0
2023-07-20	0.030	0.030	0.030	0.030	0.030	10,000
2023-07-19	0.030	0.030	0.030	0.030	0.030	45,000
2023-07-18	0.030	0.030	0.025	0.030	0.030	62,500
2023-07-17	0.025	0.025	0.025	0.025	0.025	0
2023-07-14	0.025	0.025	0.025	0.025	0.025	1,225
2023-07-13	0.030	0.030	0.030	0.030	0.030	5,000
2023-07-12	0.030	0.030	0.030	0.030	0.030	115,000
2023-07-11	0.030	0.030	0.030	0.030	0.030	17,000
2023-07-10	0.030	0.030	0.030	0.030	0.030	157,000
2023-07-07	0.025	0.030	0.025	0.030	0.030	43,800
2023-07-06	0.030	0.030	0.030	0.030	0.030	10,000
2023-07-05	0.030	0.030	0.030	0.030	0.030	0
2023-07-04	0.030	0.030	0.030	0.030	0.030	0
2023-06-30	0.025	0.030	0.025	0.030	0.030	354,000
2023-06-29	0.030	0.030	0.030	0.030	0.030	0
2023-06-28	0.025	0.030	0.025	0.030	0.030	124,000
2023-06-27	0.030	0.030	0.030	0.030	0.030	21,000
2023-06-26	0.030	0.030	0.030	0.030	0.030	0
2023-06-23	0.030	0.030	0.030	0.030	0.030	0
2023-06-22	0.030	0.030	0.030	0.030	0.030	0
2023-06-21	0.030	0.030	0.030	0.030	0.030	3,000
2023-06-20	0.030	0.030	0.030	0.030	0.030	4,000
2023-06-19	0.030	0.030	0.030	0.030	0.030	71,461
2023-06-16	0.030	0.030	0.030	0.030	0.030	10,000
2023-06-15	0.025	0.030	0.025	0.030	0.030	1,504,883
2023-06-14	0.030	0.030	0.030	0.030	0.030	109,558
2023-06-13	0.035	0.035	0.030	0.030	0.030	484,057
2023-06-12	0.030	0.030	0.030	0.030	0.030	626,600

← NewerPage 14 of 21 · 1,256 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.