E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.025	0.030	0.025	0.030	0.030	132,436
2023-06-08	0.025	0.025	0.025	0.025	0.025	1,000
2023-06-07	0.030	0.030	0.030	0.030	0.030	40,000
2023-06-06	0.030	0.030	0.030	0.030	0.030	0
2023-06-05	0.030	0.030	0.030	0.030	0.030	0
2023-06-02	0.030	0.030	0.030	0.030	0.030	0
2023-06-01	0.030	0.030	0.030	0.030	0.030	3,225
2023-05-31	0.025	0.025	0.025	0.025	0.025	0
2023-05-30	0.025	0.025	0.025	0.025	0.025	18,800
2023-05-29	0.025	0.025	0.025	0.025	0.025	30,000
2023-05-26	0.035	0.035	0.035	0.035	0.035	0
2023-05-25	0.035	0.035	0.035	0.035	0.035	0
2023-05-24	0.030	0.035	0.030	0.035	0.035	15,000
2023-05-23	0.025	0.030	0.025	0.030	0.030	102,293
2023-05-19	0.030	0.035	0.030	0.035	0.035	176,125
2023-05-18	0.030	0.030	0.030	0.030	0.030	0
2023-05-17	0.035	0.035	0.030	0.030	0.030	35,000
2023-05-16	0.030	0.030	0.030	0.030	0.030	21,000
2023-05-15	0.030	0.030	0.030	0.030	0.030	190,000
2023-05-12	0.025	0.030	0.025	0.030	0.030	293,590
2023-05-11	0.030	0.030	0.030	0.030	0.030	13,056
2023-05-10	0.030	0.030	0.030	0.030	0.030	341,383
2023-05-09	0.035	0.035	0.035	0.035	0.035	12,090
2023-05-08	0.035	0.035	0.030	0.030	0.030	120,100
2023-05-05	0.035	0.035	0.030	0.030	0.030	1,022,100
2023-05-04	0.030	0.035	0.030	0.035	0.035	39,576
2023-05-03	0.030	0.030	0.030	0.030	0.030	0
2023-05-02	0.030	0.030	0.030	0.030	0.030	35,793
2023-05-01	0.030	0.030	0.030	0.030	0.030	40,000
2023-04-28	0.035	0.035	0.035	0.035	0.035	30,000
2023-04-27	0.035	0.035	0.035	0.035	0.035	269,068
2023-04-26	0.035	0.035	0.035	0.035	0.035	0
2023-04-25	0.035	0.035	0.035	0.035	0.035	0
2023-04-24	0.035	0.035	0.035	0.035	0.035	6,150
2023-04-21	0.035	0.035	0.035	0.035	0.035	18,000
2023-04-20	0.040	0.045	0.035	0.035	0.035	659,089
2023-04-19	0.045	0.045	0.045	0.045	0.045	80,000
2023-04-18	0.045	0.050	0.045	0.045	0.045	98,893
2023-04-17	0.045	0.045	0.045	0.045	0.045	216,777
2023-04-14	0.045	0.045	0.045	0.045	0.045	103,000
2023-04-13	0.045	0.045	0.045	0.045	0.045	2,000
2023-04-12	0.045	0.045	0.040	0.045	0.045	99,323
2023-04-11	0.045	0.045	0.040	0.045	0.045	170,973
2023-04-10	0.050	0.050	0.040	0.040	0.040	715,573
2023-04-06	0.040	0.045	0.040	0.045	0.045	3,301,289
2023-04-05	0.035	0.035	0.035	0.035	0.035	419,334
2023-04-04	0.035	0.035	0.035	0.035	0.035	0
2023-04-03	0.035	0.035	0.035	0.035	0.035	15,056
2023-03-31	0.030	0.035	0.030	0.035	0.035	1,098,500
2023-03-30	0.030	0.030	0.030	0.030	0.030	2,000
2023-03-29	0.030	0.030	0.030	0.030	0.030	486,000
2023-03-28	0.030	0.030	0.030	0.030	0.030	1,318,335
2023-03-27	0.035	0.035	0.035	0.035	0.035	6,762
2023-03-24	0.035	0.035	0.035	0.035	0.035	35,000
2023-03-23	0.030	0.030	0.030	0.030	0.030	0
2023-03-22	0.035	0.035	0.030	0.030	0.030	53,000
2023-03-21	0.030	0.035	0.030	0.035	0.035	55,000
2023-03-20	0.035	0.035	0.035	0.035	0.035	10,000
2023-03-17	0.035	0.035	0.035	0.035	0.035	0
2023-03-16	0.035	0.035	0.035	0.035	0.035	20,000

← NewerPage 15 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.