E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.005	0.005	0.005	0.005	0.005	136,644
2025-02-10	0.010	0.010	0.005	0.005	0.005	299,000
2025-02-07	0.005	0.005	0.005	0.005	0.005	359,669
2025-02-06	0.005	0.005	0.005	0.005	0.005	300,213
2025-02-05	0.005	0.005	0.005	0.005	0.005	829,489
2025-02-04	0.005	0.005	0.005	0.005	0.005	659,000
2025-02-03	0.005	0.010	0.005	0.005	0.005	924,157
2025-01-31	0.005	0.005	0.005	0.005	0.005	712,046
2025-01-30	0.005	0.005	0.005	0.005	0.005	3,196,737
2025-01-29	0.005	0.005	0.005	0.005	0.005	85,000
2025-01-28	0.005	0.005	0.005	0.005	0.005	200,916
2025-01-27	0.010	0.010	0.005	0.005	0.005	368,314
2025-01-24	0.010	0.010	0.005	0.005	0.005	101,701
2025-01-23	0.010	0.010	0.010	0.010	0.010	100,000
2025-01-22	0.010	0.010	0.005	0.005	0.005	42,500
2025-01-21	0.005	0.010	0.005	0.005	0.005	293,218
2025-01-20	0.005	0.010	0.005	0.010	0.010	1,272,436
2025-01-17	0.005	0.010	0.005	0.010	0.010	987,164
2025-01-16	0.010	0.010	0.005	0.005	0.005	383,288
2025-01-15	0.005	0.010	0.005	0.010	0.010	35,569
2025-01-14	0.005	0.008	0.005	0.008	0.008	289,565
2025-01-13	0.005	0.010	0.005	0.008	0.008	281,276
2025-01-10	0.005	0.008	0.005	0.008	0.008	12,286
2025-01-09	0.008	0.010	0.008	0.008	0.008	16,178
2025-01-08	0.005	0.005	0.005	0.005	0.005	62,000
2025-01-07	0.005	0.008	0.005	0.005	0.005	29,001
2025-01-06	0.005	0.008	0.005	0.008	0.008	154,050
2025-01-03	0.005	0.005	0.005	0.005	0.005	10,000
2025-01-02	0.010	0.010	0.010	0.010	0.010	0
2024-12-31	0.005	0.010	0.005	0.010	0.010	365,137
2024-12-30	0.010	0.010	0.005	0.008	0.008	305,303
2024-12-27	0.005	0.010	0.005	0.010	0.010	555,638
2024-12-24	0.010	0.010	0.010	0.010	0.010	155,000
2024-12-23	0.010	0.010	0.010	0.010	0.010	22,500
2024-12-20	0.010	0.010	0.005	0.005	0.005	888,710
2024-12-19	0.010	0.010	0.008	0.010	0.010	72,550
2024-12-18	0.008	0.010	0.005	0.005	0.005	10,000
2024-12-17	0.010	0.010	0.010	0.010	0.010	126,500
2024-12-16	0.010	0.010	0.005	0.010	0.010	622,800
2024-12-13	0.005	0.010	0.005	0.010	0.010	665,295
2024-12-12	0.005	0.005	0.005	0.005	0.005	15,001
2024-12-11	0.005	0.010	0.005	0.010	0.010	143,500
2024-12-10	0.010	0.010	0.005	0.008	0.008	38,680
2024-12-09	0.010	0.010	0.005	0.010	0.010	100,181
2024-12-06	0.005	0.010	0.005	0.005	0.005	110,000
2024-12-05	0.010	0.010	0.005	0.005	0.005	384,584
2024-12-04	0.005	0.010	0.005	0.005	0.005	72,777
2024-12-03	0.010	0.010	0.005	0.008	0.008	1,013,078
2024-12-02	0.010	0.010	0.005	0.005	0.005	638,277
2024-11-29	0.005	0.010	0.005	0.005	0.005	165,130
2024-11-28	0.005	0.010	0.005	0.010	0.010	657,282
2024-11-27	0.005	0.005	0.005	0.005	0.005	550,000
2024-11-26	0.010	0.010	0.005	0.010	0.010	812,282
2024-11-25	0.010	0.010	0.005	0.010	0.010	130,969
2024-11-22	0.005	0.010	0.005	0.005	0.005	454,796
2024-11-21	0.010	0.010	0.010	0.010	0.010	5,000
2024-11-20	0.008	0.008	0.008	0.008	0.008	0
2024-11-19	0.010	0.010	0.005	0.008	0.008	1,039,065
2024-11-18	0.010	0.010	0.005	0.010	0.010	68,205
2024-11-15	0.010	0.010	0.005	0.005	0.005	176,807

← NewerPage 8 of 21 · 1,252 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.