E2Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.005	0.010	0.005	0.010	0.010	79,839
2024-11-13	0.010	0.010	0.005	0.008	0.008	161,908
2024-11-12	0.005	0.010	0.005	0.010	0.010	244,555
2024-11-11	0.010	0.010	0.005	0.010	0.010	104,561
2024-11-08	0.005	0.008	0.005	0.008	0.008	503,221
2024-11-07	0.010	0.010	0.010	0.010	0.010	3,885
2024-11-06	0.010	0.010	0.005	0.005	0.005	250,000
2024-11-05	0.010	0.010	0.005	0.005	0.005	1,356,292
2024-11-04	0.005	0.005	0.005	0.005	0.005	523,000
2024-11-01	0.010	0.010	0.005	0.005	0.005	37,302
2024-10-31	0.010	0.010	0.005	0.005	0.005	216,022
2024-10-30	0.010	0.010	0.005	0.010	0.010	198,521
2024-10-29	0.005	0.008	0.005	0.005	0.005	395,313
2024-10-28	0.005	0.005	0.005	0.005	0.005	1,000
2024-10-25	0.005	0.005	0.005	0.005	0.005	257,651
2024-10-24	0.005	0.005	0.005	0.005	0.005	635,820
2024-10-23	0.010	0.010	0.005	0.005	0.005	1,028,671
2024-10-22	0.005	0.010	0.005	0.008	0.008	2,510,226
2024-10-21	0.010	0.010	0.005	0.008	0.008	1,007,459
2024-10-18	0.010	0.010	0.005	0.010	0.010	160,792
2024-10-17	0.005	0.010	0.005	0.005	0.005	424,929
2024-10-16	0.005	0.010	0.005	0.005	0.005	5,119,122
2024-10-15	0.010	0.010	0.005	0.005	0.005	3,009,904
2024-10-11	0.010	0.010	0.005	0.005	0.005	10,167,000
2024-10-10	0.010	0.010	0.010	0.010	0.010	52,000
2024-10-09	0.005	0.005	0.005	0.005	0.005	0
2024-10-08	0.005	0.005	0.005	0.005	0.005	5,000
2024-10-07	0.010	0.010	0.010	0.010	0.010	10,000
2024-10-04	0.010	0.010	0.010	0.010	0.010	0
2024-10-03	0.010	0.010	0.010	0.010	0.010	9,000
2024-10-02	0.010	0.010	0.010	0.010	0.010	0
2024-10-01	0.010	0.010	0.010	0.010	0.010	340,642
2024-09-30	0.010	0.010	0.005	0.005	0.005	165,000
2024-09-27	0.010	0.010	0.010	0.010	0.010	0
2024-09-26	0.010	0.010	0.010	0.010	0.010	45,000
2024-09-25	0.010	0.010	0.005	0.010	0.010	21,869
2024-09-24	0.010	0.010	0.010	0.010	0.010	0
2024-09-23	0.010	0.010	0.010	0.010	0.010	20,000
2024-09-20	0.005	0.005	0.005	0.005	0.005	29,638
2024-09-19	0.010	0.010	0.010	0.010	0.010	0
2024-09-18	0.010	0.010	0.010	0.010	0.010	231,000
2024-09-17	0.010	0.010	0.010	0.010	0.010	80,000
2024-09-16	0.010	0.010	0.010	0.010	0.010	303,000
2024-09-13	0.010	0.010	0.005	0.010	0.010	209,200
2024-09-12	0.010	0.010	0.005	0.010	0.010	125,000
2024-09-11	0.010	0.010	0.010	0.010	0.010	695,400
2024-09-10	0.010	0.010	0.010	0.010	0.010	1,551,857
2024-09-09	0.015	0.015	0.015	0.015	0.015	5,000
2024-09-06	0.010	0.010	0.010	0.010	0.010	360,500
2024-09-05	0.015	0.015	0.015	0.015	0.015	76,000
2024-09-04	0.015	0.015	0.010	0.010	0.010	335,000
2024-09-03	0.010	0.010	0.010	0.010	0.010	45,100
2024-08-30	0.010	0.010	0.010	0.010	0.010	0
2024-08-29	0.010	0.010	0.010	0.010	0.010	228,000
2024-08-28	0.010	0.010	0.010	0.010	0.010	17,000
2024-08-27	0.010	0.010	0.010	0.010	0.010	99,000
2024-08-26	0.010	0.010	0.010	0.010	0.010	57,148
2024-08-23	0.010	0.010	0.010	0.010	0.010	156,305
2024-08-22	0.010	0.010	0.010	0.010	0.010	0
2024-08-21	0.010	0.010	0.010	0.010	0.010	353,000

← NewerPage 9 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.