E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.005	0.005	0.005	0.005	0.005	15,050
2025-05-07	0.005	0.005	0.005	0.005	0.005	0
2025-05-06	0.005	0.005	0.005	0.005	0.005	982,537
2025-05-05	0.005	0.005	0.005	0.005	0.005	140,707
2025-05-02	0.005	0.005	0.005	0.005	0.005	2,000
2025-05-01	0.005	0.005	0.005	0.005	0.005	57,130
2025-04-30	0.005	0.005	0.005	0.005	0.005	0
2025-04-29	0.005	0.005	0.005	0.005	0.005	100,001
2025-04-28	0.005	0.005	0.005	0.005	0.005	175,000
2025-04-25	0.005	0.005	0.005	0.005	0.005	100,500
2025-04-24	0.010	0.010	0.005	0.005	0.005	74,966
2025-04-23	0.005	0.005	0.005	0.005	0.005	0
2025-04-22	0.005	0.005	0.005	0.005	0.005	1,800
2025-04-21	0.005	0.005	0.005	0.005	0.005	1,897,290
2025-04-17	0.005	0.005	0.005	0.005	0.005	802,000
2025-04-16	0.005	0.005	0.005	0.005	0.005	0
2025-04-15	0.005	0.005	0.005	0.005	0.005	8,000
2025-04-14	0.005	0.005	0.005	0.005	0.005	21,000
2025-04-11	0.005	0.005	0.005	0.005	0.005	0
2025-04-10	0.005	0.010	0.005	0.005	0.005	85,000
2025-04-09	0.010	0.010	0.005	0.005	0.005	649,461
2025-04-08	0.005	0.005	0.005	0.005	0.005	2,000
2025-04-07	0.005	0.005	0.005	0.005	0.005	257,002
2025-04-04	0.005	0.005	0.005	0.005	0.005	8,000
2025-04-03	0.005	0.005	0.005	0.005	0.005	846,000
2025-04-02	0.005	0.005	0.005	0.005	0.005	4,000
2025-04-01	0.005	0.005	0.005	0.005	0.005	1,000
2025-03-31	0.005	0.010	0.005	0.005	0.005	296,695
2025-03-28	0.010	0.010	0.005	0.010	0.010	235,350
2025-03-27	0.005	0.010	0.005	0.005	0.005	217,000
2025-03-26	0.010	0.010	0.005	0.010	0.010	154,360
2025-03-25	0.010	0.010	0.005	0.005	0.005	782,556
2025-03-24	0.010	0.010	0.010	0.010	0.010	94,829
2025-03-21	0.005	0.010	0.005	0.010	0.010	207,999
2025-03-20	0.010	0.010	0.005	0.005	0.005	561,000
2025-03-19	0.010	0.010	0.005	0.005	0.005	155,459
2025-03-18	0.005	0.005	0.005	0.005	0.005	10,000
2025-03-17	0.005	0.010	0.005	0.010	0.010	255,000
2025-03-14	0.005	0.005	0.005	0.005	0.005	60,000
2025-03-13	0.005	0.005	0.005	0.005	0.005	67,063
2025-03-12	0.005	0.010	0.005	0.005	0.005	175,020
2025-03-11	0.005	0.005	0.005	0.005	0.005	85,000
2025-03-10	0.005	0.005	0.005	0.005	0.005	0
2025-03-07	0.010	0.010	0.005	0.005	0.005	235,000
2025-03-06	0.005	0.005	0.005	0.005	0.005	290,000
2025-03-05	0.005	0.005	0.005	0.005	0.005	12,000
2025-03-04	0.005	0.005	0.005	0.005	0.005	60,000
2025-03-03	0.010	0.010	0.005	0.005	0.005	209,434
2025-02-28	0.005	0.005	0.005	0.005	0.005	233,185
2025-02-27	0.005	0.005	0.005	0.005	0.005	250,000
2025-02-26	0.005	0.005	0.005	0.005	0.005	0
2025-02-25	0.005	0.005	0.005	0.005	0.005	0
2025-02-24	0.005	0.005	0.005	0.005	0.005	5,000
2025-02-21	0.005	0.005	0.005	0.005	0.005	325,000
2025-02-20	0.005	0.005	0.005	0.005	0.005	380,000
2025-02-19	0.005	0.005	0.005	0.005	0.005	100,000
2025-02-18	0.005	0.005	0.005	0.005	0.005	402,000
2025-02-14	0.005	0.005	0.005	0.005	0.005	100,000
2025-02-13	0.005	0.005	0.005	0.005	0.005	17,000
2025-02-12	0.005	0.005	0.005	0.005	0.005	210,001

← NewerPage 7 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.