STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Eskay Mining Corp. (ESK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3600

-0.0150

(-4.00%)

As of 02:19PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	52,304
May 01, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	27,500
Apr 30, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	58,200
Apr 29, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	63,800
Apr 26, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	64,000
Apr 25, 2024	0.3800	0.3800	0.3400	0.3700	0.3700	188,300
Apr 24, 2024	0.3800	0.4100	0.3600	0.3800	0.3800	192,000
Apr 23, 2024	0.3500	0.3800	0.3400	0.3800	0.3800	104,400
Apr 22, 2024	0.3800	0.3800	0.3400	0.3500	0.3500	65,000
Apr 19, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	28,700
Apr 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	14,000
Apr 17, 2024	0.3600	0.3900	0.3600	0.3800	0.3800	67,800
Apr 16, 2024	0.3700	0.3800	0.3500	0.3600	0.3600	36,600
Apr 15, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	29,000
Apr 12, 2024	0.4000	0.4200	0.3800	0.3800	0.3800	125,800
Apr 11, 2024	0.3600	0.4000	0.3600	0.3900	0.3900	53,800
Apr 10, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	59,700
Apr 09, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	250,800
Apr 08, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	53,100
Apr 05, 2024	0.3900	0.4000	0.3600	0.3900	0.3900	162,000
Apr 04, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	75,000
Apr 03, 2024	0.3700	0.3800	0.3500	0.3800	0.3800	139,600
Apr 02, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	52,100
Apr 01, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	134,800
Mar 28, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	18,200
Mar 27, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	84,100
Mar 26, 2024	0.3100	0.3100	0.2800	0.3000	0.3000	50,900
Mar 25, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	58,600
Mar 22, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	33,600
Mar 21, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	110,900
Mar 20, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	35,700
Mar 19, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	45,000
Mar 18, 2024	0.3800	0.3800	0.3400	0.3500	0.3500	211,900
Mar 15, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	60,000
Mar 14, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	63,800
Mar 13, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	50,200
Mar 12, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	25,900
Mar 11, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	43,800
Mar 08, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	90,200
Mar 07, 2024	0.4100	0.4100	0.3700	0.3800	0.3800	330,300
Mar 06, 2024	0.3800	0.4300	0.3700	0.4000	0.4000	221,900
Mar 05, 2024	0.3300	0.3900	0.3300	0.3700	0.3700	97,500
Mar 04, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	45,700
Mar 01, 2024	0.2700	0.3000	0.2600	0.3000	0.3000	92,400
Feb 29, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	35,300
Feb 28, 2024	0.2700	0.2900	0.2600	0.2800	0.2800	22,900
Feb 27, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	25,000
Feb 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17,100
Feb 23, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	25,600
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	17,100
Feb 20, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	37,600
Feb 16, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	56,300
Feb 15, 2024	0.3100	0.3100	0.2900	0.3100	0.3100	25,600
Feb 14, 2024	0.3100	0.3100	0.2900	0.3100	0.3100	32,000
Feb 13, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	67,600
Feb 12, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	44,100
Feb 09, 2024	0.3100	0.3300	0.3100	0.3100	0.3100	28,000
Feb 08, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	21,500
Feb 07, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	14,900
Feb 06, 2024	0.3200	0.3400	0.3000	0.3000	0.3000	47,400
Feb 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Feb 02, 2024	0.3400	0.3400	0.3100	0.3400	0.3400	203,800
Feb 01, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	35,200
Jan 31, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	48,100
Jan 30, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	160,000
Jan 29, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	60,300
Jan 26, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	20,400
Jan 25, 2024	0.3400	0.3500	0.3100	0.3100	0.3100	96,500
Jan 24, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	25,100
Jan 23, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	31,800
Jan 22, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	67,300
Jan 19, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	14,500
Jan 18, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	34,500
Jan 17, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	111,800
Jan 16, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	129,700
Jan 15, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	15,900
Jan 12, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	3,100
Jan 11, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	115,200
Jan 10, 2024	0.3600	0.3900	0.3500	0.3600	0.3600	112,200
Jan 09, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	59,500
Jan 08, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	13,200
Jan 05, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	24,500
Jan 04, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	11,600
Jan 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	33,400
Jan 02, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	111,300
Dec 29, 2023	0.4100	0.4100	0.3600	0.3700	0.3700	72,900
Dec 28, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	60,800
Dec 27, 2023	0.3800	0.4000	0.3700	0.3900	0.3900	71,000
Dec 22, 2023	0.3700	0.3900	0.3600	0.3700	0.3700	144,600
Dec 21, 2023	0.3800	0.3800	0.3600	0.3800	0.3800	22,700
Dec 20, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	62,700
Dec 19, 2023	0.3800	0.4200	0.3700	0.3800	0.3800	167,900
Dec 18, 2023	0.4200	0.4200	0.3800	0.4000	0.4000	113,400
Dec 15, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	3,900
Dec 14, 2023	0.3800	0.4400	0.3800	0.4300	0.4300	210,100
Dec 13, 2023	0.3600	0.3900	0.3600	0.3900	0.3900	60,100
Dec 12, 2023	0.4200	0.4200	0.3800	0.3800	0.3800	140,700
Dec 11, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	12,500
Dec 08, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	99,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,883.21+154.66(+0.71%)

S&P 5005,066.40+48.01(+0.96%)

DOW38,250.32+347.03(+0.92%)

CAD/USD0.7314+0.0033(+0.45%)

CRUDE OIL79.11+0.11(+0.14%)

Bitcoin CAD81,451.10+1,265.13(+1.58%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Eskay Mining Corp. (ESK.V)

S&P/TSX
21,883.21
+154.66(+0.71%)

S&P 500
5,066.40
+48.01(+0.96%)

DOW
38,250.32
+347.03(+0.92%)

CAD/USD
0.7314
+0.0033(+0.45%)

CRUDE OIL
79.11
+0.11(+0.14%)

Bitcoin CAD
81,451.10
+1,265.13(+1.58%)