Canada Markets closed

Eagle Graphite Incorporated (EGA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
At close: 2:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.13000.13000.13000.13000.13001,050,000
Sep. 02, 20210.13000.13000.13000.13000.1300460,000
Sep. 01, 20210.13000.13000.13000.13000.1300350,000
Aug. 31, 20210.14000.14000.13000.14000.140027,710,000
Aug. 30, 20210.17000.17000.13000.17000.17007,610,000
Aug. 27, 20210.13000.17000.13000.14000.14007,380,000
Aug. 26, 20210.13000.13000.13000.13000.1300750,000
Aug. 25, 20210.13000.13000.13000.13000.1300-
Aug. 24, 20210.13000.13000.13000.13000.13004,040,000
Aug. 23, 20210.13000.13000.13000.13000.13002,700,000
Aug. 20, 20210.13000.13000.13000.13000.1300250,000
Aug. 19, 20210.14000.14000.13000.13000.13004,300,000
Aug. 18, 20210.13000.13000.13000.13000.1300-
Aug. 17, 20210.13000.13000.13000.13000.13006,000,000
Aug. 16, 20210.14000.14000.13000.13000.1300990,000
Aug. 13, 20210.14000.14000.14000.14000.1400250,000
Aug. 12, 20210.14000.14000.13000.14000.14002,520,000
Aug. 11, 20210.16000.17000.16000.16000.16004,210,000
Aug. 10, 20210.16000.18000.16000.18000.18005,450,000
Aug. 09, 20210.13000.16000.13000.16000.1600950,000
Aug. 06, 20210.13000.13000.13000.13000.13002,400,000
Aug. 05, 20210.13000.14000.13000.13000.13001,790,000
Aug. 04, 20210.13000.14000.13000.14000.14001,650,000
Aug. 03, 20210.16000.16000.16000.16000.1600500
Jul. 30, 20210.13000.13000.13000.13000.1300-
Jul. 29, 20210.13000.13000.13000.13000.1300-
Jul. 28, 20210.13000.13000.13000.13000.13001,000
Jul. 27, 20210.15000.15000.15000.15000.15001,200
Jul. 26, 20210.16000.16000.16000.16000.16002,500
Jul. 23, 20210.13000.13000.13000.13000.13001,300
Jul. 22, 20210.13000.13000.12000.12000.12007,600
Jul. 21, 20210.13000.13000.13000.13000.1300-
Jul. 20, 20210.13000.13000.13000.13000.13004,000
Jul. 19, 20210.16000.16000.16000.16000.1600100
Jul. 16, 20210.16000.16000.16000.16000.1600-
Jul. 15, 20210.16000.16000.16000.16000.1600-
Jul. 14, 20210.19000.19000.16000.16000.160041,700
Jul. 13, 20210.12000.19000.12000.19000.190073,600
Jul. 12, 20210.12000.19000.12000.14000.140061,100
Jul. 09, 20210.12000.12000.10000.10000.10001,700
Jul. 08, 20210.12000.12000.10000.12000.120067,400
Jul. 07, 20210.13000.13000.12000.12000.120048,600
Jul. 06, 20210.13000.13000.13000.13000.13004,700
Jul. 05, 20210.14000.14000.14000.14000.1400-
Jul. 02, 20210.14000.14000.13000.14000.140020,000
Jun. 30, 20210.14000.14000.14000.14000.14004,500
Jun. 29, 20210.14000.14000.14000.14000.1400-
Jun. 28, 20210.14000.14000.14000.14000.140011,500
Jun. 25, 20210.14000.14000.14000.14000.1400-
Jun. 24, 20210.14000.14000.13000.14000.140027,900
Jun. 23, 20210.15000.15000.14000.14000.14002,300
Jun. 22, 20210.14000.14000.14000.14000.1400-
Jun. 21, 20210.14000.14000.14000.14000.140015,000
Jun. 18, 20210.15000.15000.15000.15000.150011,000
Jun. 17, 20210.15000.15000.15000.15000.1500400
Jun. 16, 20210.15000.15000.15000.15000.150026,400
Jun. 15, 20210.17000.17000.16000.16000.160031,600
Jun. 14, 20210.17000.17000.17000.17000.1700700
Jun. 11, 20210.18000.18000.18000.18000.18003,100
Jun. 10, 20210.17000.17000.17000.17000.17002,500
Jun. 09, 20210.18000.18000.18000.18000.18001,000
Jun. 08, 20210.18000.18000.18000.18000.1800-
Jun. 07, 20210.18000.18000.18000.18000.180013,500
Jun. 04, 20210.17000.17000.17000.17000.17002,700
Jun. 03, 20210.17000.17000.17000.17000.17001,700
Jun. 02, 20210.17000.17000.17000.17000.17001,000
Jun. 01, 20210.17000.17000.17000.17000.1700-
May 31, 20210.17000.17000.17000.17000.1700-
May 28, 20210.18000.18000.17000.17000.170015,100
May 27, 20210.18000.18000.18000.18000.1800-
May 26, 20210.18000.18000.18000.18000.1800-
May 25, 20210.17000.18000.16000.18000.180028,900
May 21, 20210.18000.18000.18000.18000.18002,300
May 20, 20210.18000.18000.18000.18000.1800-
May 19, 20210.18000.18000.18000.18000.1800-
May 18, 20210.18000.18000.18000.18000.180013,500
May 17, 20210.19000.19000.19000.19000.190011,900
May 14, 20210.17000.20000.17000.17000.170061,100
May 13, 20210.15000.17000.15000.17000.170040,000
May 12, 20210.17000.19000.17000.19000.190033,000
May 11, 20210.18000.18000.18000.18000.1800-
May 10, 20210.18000.18000.18000.18000.18007,600
May 07, 20210.20000.20000.20000.20000.2000600
May 06, 20210.14000.16000.14000.16000.16005,900
May 05, 20210.17000.17000.17000.17000.170033,000
May 04, 20210.15000.16000.14000.16000.160038,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...