Engineer Gold Mines Ltd. (EAU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

0.0000

(0.00%)

At close: 12:28PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0750	0.0750	0.0600	0.0600	0.0600	68,000
Apr 24, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	64,000
Apr 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 11, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	115,500
Apr 10, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	30,625
Apr 09, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	43,000
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,001
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 08, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	6,245
Mar 07, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	44,000
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,750
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Feb 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
Jan 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 03, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	13,250
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,150
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	37,500
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 27, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	65,500
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,625
Dec 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 18, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 15, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 14, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 13, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,250
Dec 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 07, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	25,000
Dec 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,370
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7331+0.0008(+0.11%)

CRUDE OIL84.03+0.46(+0.55%)

Bitcoin CAD87,815.75+509.92(+0.58%)

Engineer Gold Mines Ltd. (EAU.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7331
+0.0008(+0.11%)

CRUDE OIL
84.03
+0.46(+0.55%)

Bitcoin CAD
87,815.75
+509.92(+0.58%)