E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.035	0.035	0.035	0.035	0.035	142,200
2022-12-14	0.035	0.035	0.035	0.035	0.035	250,000
2022-12-13	0.035	0.035	0.035	0.035	0.035	30,581
2022-12-12	0.035	0.040	0.035	0.040	0.040	27,000
2022-12-09	0.035	0.035	0.035	0.035	0.035	428,001
2022-12-08	0.030	0.035	0.030	0.035	0.035	136,000
2022-12-07	0.035	0.035	0.035	0.035	0.035	0
2022-12-06	0.035	0.035	0.035	0.035	0.035	63,900
2022-12-05	0.035	0.035	0.030	0.035	0.035	600,000
2022-12-02	0.035	0.035	0.030	0.030	0.030	47,218
2022-12-01	0.035	0.035	0.030	0.035	0.035	124,000
2022-11-30	0.035	0.035	0.035	0.035	0.035	78,000
2022-11-29	0.030	0.030	0.030	0.030	0.030	128,000
2022-11-28	0.030	0.030	0.030	0.030	0.030	40,000
2022-11-25	0.030	0.030	0.030	0.030	0.030	130,000
2022-11-24	0.035	0.035	0.035	0.035	0.035	0
2022-11-23	0.035	0.035	0.030	0.035	0.035	231,000
2022-11-22	0.030	0.030	0.030	0.030	0.030	190,000
2022-11-21	0.030	0.030	0.030	0.030	0.030	67,000
2022-11-18	0.030	0.030	0.030	0.030	0.030	100,000
2022-11-17	0.030	0.030	0.030	0.030	0.030	55,000
2022-11-16	0.030	0.035	0.030	0.030	0.030	65,500
2022-11-15	0.035	0.035	0.030	0.030	0.030	340,190
2022-11-14	0.035	0.035	0.035	0.035	0.035	48,944
2022-11-11	0.035	0.035	0.035	0.035	0.035	109,000
2022-11-10	0.030	0.035	0.030	0.035	0.035	408,666
2022-11-09	0.030	0.030	0.030	0.030	0.030	67,000
2022-11-08	0.030	0.035	0.030	0.030	0.030	495,666
2022-11-07	0.030	0.030	0.030	0.030	0.030	1,000
2022-11-04	0.030	0.030	0.030	0.030	0.030	25,000
2022-11-03	0.035	0.035	0.035	0.035	0.035	29,571
2022-11-02	0.035	0.035	0.035	0.035	0.035	5,000
2022-11-01	0.035	0.035	0.035	0.035	0.035	5,000
2022-10-31	0.035	0.040	0.035	0.040	0.040	82,000
2022-10-28	0.035	0.035	0.035	0.035	0.035	1,000
2022-10-27	0.030	0.030	0.030	0.030	0.030	16,319
2022-10-26	0.035	0.035	0.035	0.035	0.035	0
2022-10-25	0.035	0.035	0.035	0.035	0.035	40,000
2022-10-24	0.035	0.035	0.030	0.035	0.035	53,500
2022-10-21	0.035	0.035	0.035	0.035	0.035	1,115
2022-10-20	0.035	0.035	0.035	0.035	0.035	2,000
2022-10-19	0.035	0.035	0.035	0.035	0.035	22,000
2022-10-18	0.035	0.035	0.035	0.035	0.035	0
2022-10-17	0.030	0.035	0.030	0.035	0.035	53,500
2022-10-14	0.035	0.035	0.035	0.035	0.035	50,000
2022-10-13	0.035	0.035	0.030	0.035	0.035	212,000
2022-10-12	0.035	0.035	0.035	0.035	0.035	20,000
2022-10-11	0.035	0.035	0.035	0.035	0.035	39,000
2022-10-07	0.035	0.035	0.035	0.035	0.035	14,000
2022-10-06	0.035	0.035	0.035	0.035	0.035	236,000
2022-10-05	0.035	0.035	0.035	0.035	0.035	0
2022-10-04	0.040	0.040	0.035	0.035	0.035	110,170
2022-10-03	0.035	0.035	0.035	0.035	0.035	363,216
2022-09-30	0.030	0.030	0.030	0.030	0.030	0
2022-09-29	0.030	0.030	0.030	0.030	0.030	26,300
2022-09-28	0.030	0.030	0.025	0.030	0.030	708,500
2022-09-27	0.030	0.030	0.030	0.030	0.030	219,050
2022-09-26	0.030	0.030	0.025	0.025	0.025	139,236
2022-09-23	0.035	0.035	0.025	0.025	0.025	250,074
2022-09-22	0.035	0.035	0.035	0.035	0.035	25,000

← NewerPage 17 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.