E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.030	0.030	0.030	0.030	0.030	0
2023-03-14	0.035	0.035	0.030	0.030	0.030	46,700
2023-03-13	0.030	0.030	0.030	0.030	0.030	0
2023-03-10	0.035	0.035	0.030	0.030	0.030	24,286
2023-03-09	0.040	0.040	0.040	0.040	0.040	30,000
2023-03-08	0.035	0.040	0.035	0.040	0.040	82,000
2023-03-07	0.035	0.035	0.035	0.035	0.035	0
2023-03-06	0.035	0.035	0.035	0.035	0.035	40,000
2023-03-03	0.035	0.035	0.035	0.035	0.035	64,000
2023-03-02	0.035	0.035	0.035	0.035	0.035	0
2023-03-01	0.035	0.035	0.035	0.035	0.035	19,000
2023-02-28	0.030	0.040	0.030	0.040	0.040	314,000
2023-02-27	0.035	0.035	0.035	0.035	0.035	5,614
2023-02-24	0.035	0.035	0.035	0.035	0.035	78,500
2023-02-23	0.030	0.030	0.030	0.030	0.030	5,370
2023-02-22	0.035	0.035	0.035	0.035	0.035	3,000
2023-02-21	0.035	0.035	0.030	0.035	0.035	289,001
2023-02-17	0.035	0.035	0.035	0.035	0.035	20,600
2023-02-16	0.030	0.030	0.030	0.030	0.030	56,800
2023-02-15	0.035	0.035	0.035	0.035	0.035	0
2023-02-14	0.035	0.035	0.035	0.035	0.035	89,500
2023-02-13	0.035	0.035	0.035	0.035	0.035	8,623
2023-02-10	0.035	0.035	0.035	0.035	0.035	31,005
2023-02-09	0.040	0.040	0.040	0.040	0.040	10,000
2023-02-08	0.040	0.040	0.040	0.040	0.040	0
2023-02-07	0.040	0.040	0.040	0.040	0.040	0
2023-02-06	0.035	0.040	0.030	0.040	0.040	172,000
2023-02-03	0.040	0.040	0.040	0.040	0.040	0
2023-02-02	0.040	0.040	0.040	0.040	0.040	0
2023-02-01	0.040	0.040	0.040	0.040	0.040	0
2023-01-31	0.040	0.040	0.035	0.040	0.040	280,100
2023-01-30	0.035	0.035	0.035	0.035	0.035	0
2023-01-27	0.035	0.035	0.035	0.035	0.035	176,000
2023-01-26	0.030	0.035	0.030	0.035	0.035	105,980
2023-01-25	0.035	0.035	0.035	0.035	0.035	50,000
2023-01-24	0.035	0.035	0.035	0.035	0.035	100,990
2023-01-23	0.035	0.035	0.035	0.035	0.035	237,000
2023-01-20	0.040	0.040	0.040	0.040	0.040	16,385
2023-01-19	0.035	0.035	0.035	0.035	0.035	29,000
2023-01-18	0.040	0.040	0.035	0.035	0.035	344,000
2023-01-17	0.040	0.040	0.040	0.040	0.040	75,000
2023-01-16	0.040	0.040	0.035	0.035	0.035	148,000
2023-01-13	0.035	0.035	0.035	0.035	0.035	209,000
2023-01-12	0.040	0.040	0.040	0.040	0.040	38,000
2023-01-11	0.040	0.040	0.040	0.040	0.040	0
2023-01-10	0.040	0.040	0.040	0.040	0.040	0
2023-01-09	0.040	0.040	0.035	0.040	0.040	212,536
2023-01-06	0.045	0.045	0.045	0.045	0.045	10,010
2023-01-05	0.040	0.045	0.040	0.045	0.045	245,039
2023-01-04	0.040	0.040	0.040	0.040	0.040	228,000
2023-01-03	0.040	0.040	0.040	0.040	0.040	270,415
2022-12-30	0.030	0.040	0.030	0.040	0.040	279,000
2022-12-29	0.030	0.030	0.030	0.030	0.030	1,000
2022-12-28	0.035	0.035	0.030	0.030	0.030	19,000
2022-12-23	0.035	0.035	0.035	0.035	0.035	21,000
2022-12-22	0.030	0.030	0.030	0.030	0.030	0
2022-12-21	0.035	0.035	0.030	0.030	0.030	121,140
2022-12-20	0.030	0.035	0.030	0.035	0.035	234,200
2022-12-19	0.030	0.030	0.030	0.030	0.030	8,214
2022-12-16	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 16 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.