Canada markets closed

Engineer Gold Mines Ltd. (EAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 09:38AM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.04000.04000.04000.04000.040050,000
Sept 22, 20220.04000.04000.04000.04000.0400-
Sept 21, 20220.04000.04000.04000.04000.040084,000
Sept 20, 20220.03500.04000.03500.04000.040031,000
Sept 19, 20220.03000.03500.03000.03500.035013,750
Sept 16, 20220.03000.03000.03000.03000.03001,000
Sept 15, 20220.03000.03000.03000.03000.030015,000
Sept 14, 20220.03000.03000.03000.03000.0300-
Sept 13, 20220.03000.03000.03000.03000.03001,000
Sept 12, 20220.03500.03500.03500.03500.035045,000
Sept 09, 20220.03000.03000.03000.03000.0300-
Sept 08, 20220.03000.03000.03000.03000.03001,394
Sept 07, 20220.03500.03500.03500.03500.0350-
Sept 06, 20220.03500.03500.03500.03500.03501,738
Sept 02, 20220.03500.03500.03500.03500.0350-
Sept 01, 20220.03500.03500.03500.03500.035050,000
Aug 31, 20220.02500.02500.02500.02500.0250-
Aug 30, 20220.02500.02500.02500.02500.0250-
Aug 29, 20220.02500.03000.02500.02500.025016,000
Aug 26, 20220.03000.03000.03000.03000.0300-
Aug 25, 20220.03000.03000.02500.03000.0300258,000
Aug 24, 20220.03000.03000.03000.03000.03003,442
Aug 23, 20220.03500.03500.03000.03000.0300111,000
Aug 22, 20220.04500.04500.04000.04000.040046,000
Aug 19, 20220.03000.04500.03000.04000.0400347,000
Aug 18, 20220.02500.03000.02500.02500.0250292,000
Aug 17, 20220.02000.02000.02000.02000.02001,335
Aug 16, 20220.02500.03000.01500.02000.0200382,243
Aug 15, 20220.02000.02000.01500.01500.01505,000
Aug 12, 20220.02000.02000.02000.02000.0200-
Aug 11, 20220.02000.02000.02000.02000.0200-
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.0200-
Aug 08, 20220.02000.02000.02000.02000.0200-
Aug 05, 20220.02000.02000.02000.02000.0200215,000
Aug 04, 20220.02000.02000.02000.02000.0200-
Aug 03, 20220.02000.02000.02000.02000.0200-
Aug 02, 20220.02000.02000.02000.02000.0200-
Jul 29, 20220.01500.02000.01500.02000.0200246,000
Jul 28, 20220.02000.02000.02000.02000.0200-
Jul 27, 20220.02000.02000.02000.02000.02005,000
Jul 26, 20220.02000.02000.02000.02000.020024,000
Jul 25, 20220.02000.02000.02000.02000.02008,000
Jul 22, 20220.02000.02000.02000.02000.0200-
Jul 21, 20220.02000.02000.02000.02000.0200-
Jul 20, 20220.02000.02000.02000.02000.0200-
Jul 19, 20220.02000.02000.02000.02000.0200-
Jul 18, 20220.02000.02000.02000.02000.0200-
Jul 15, 20220.02000.02000.02000.02000.0200-
Jul 14, 20220.02000.02000.02000.02000.0200-
Jul 13, 20220.02000.02000.02000.02000.0200-
Jul 12, 20220.02000.02000.02000.02000.0200-
Jul 11, 20220.02000.02000.02000.02000.020020,888
Jul 08, 20220.02000.02000.02000.02000.0200-
Jul 07, 20220.02000.02000.02000.02000.0200-
Jul 06, 20220.02000.02000.02000.02000.020099,000
Jul 05, 20220.02000.02000.02000.02000.0200305,000
Jul 04, 20220.03000.03000.03000.03000.0300-
Jun 30, 20220.03000.03000.03000.03000.0300-
Jun 29, 20220.03000.03000.03000.03000.030061,000
Jun 28, 20220.02500.02500.02500.02500.0250-
Jun 27, 20220.02500.02500.02500.02500.0250-
Jun 24, 20220.02500.02500.02500.02500.0250-
Jun 23, 20220.02500.02500.02500.02500.025050,000
Jun 22, 20220.02500.02500.02500.02500.025060,900
Jun 21, 20220.02500.02500.02500.02500.0250-
Jun 20, 20220.02500.02500.02500.02500.0250-
Jun 17, 20220.02500.02500.02500.02500.0250-
Jun 16, 20220.02500.02500.02500.02500.0250-
Jun 15, 20220.02500.02500.02500.02500.0250-
Jun 14, 20220.02500.02500.02500.02500.025050,000
Jun 13, 20220.02500.02500.02500.02500.025018,000
Jun 10, 20220.02500.02500.02500.02500.0250-
Jun 09, 20220.02500.02500.02500.02500.0250-
Jun 08, 20220.02500.02500.02500.02500.0250-
Jun 07, 20220.02500.02500.02500.02500.0250-
Jun 06, 20220.02500.02500.02500.02500.0250-
Jun 03, 20220.02500.02500.02500.02500.0250-
Jun 02, 20220.02500.02500.02500.02500.025016,500
Jun 01, 20220.03000.03000.03000.03000.030048,000
May 31, 20220.02500.02500.02500.02500.02503,000
May 30, 20220.02500.02500.02500.02500.0250-
May 27, 20220.02500.02500.02500.02500.0250-
May 26, 20220.02500.02500.02500.02500.02501,000
May 25, 20220.02500.02500.02500.02500.0250-
May 24, 20220.02500.02500.02500.02500.0250-
May 20, 20220.02500.02500.02500.02500.0250-
May 19, 20220.02500.02500.02500.02500.0250-
May 18, 20220.02500.02500.02500.02500.0250-
May 17, 20220.02500.02500.02500.02500.025025,000
May 16, 20220.02500.02500.02500.02500.0250-
May 13, 20220.02500.02500.02500.02500.0250-
May 12, 20220.02500.02500.02500.02500.0250200,000
May 11, 20220.02500.02500.02500.02500.0250-
May 10, 20220.02500.02500.02500.02500.0250-
May 09, 20220.02500.02500.02500.02500.025025,000
May 06, 20220.03000.03000.03000.03000.0300-
May 05, 20220.03000.03000.03000.03000.0300-
May 04, 20220.03000.03000.03000.03000.0300-
May 03, 20220.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...