Canada Markets open in 9 hrs 11 mins

EnGold Mines Ltd. (EGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.21500.0000 (0.00%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20220.21000.21000.21000.21000.21006,900
May 20, 20220.22000.22000.22000.22000.2200-
May 19, 20220.22000.22000.22000.22000.2200-
May 18, 20220.22000.22000.22000.22000.2200-
May 17, 20220.22000.22000.22000.22000.2200-
May 16, 20220.22000.22000.22000.22000.22001,500
May 13, 20220.21000.21000.21000.21000.2100-
May 12, 20220.21000.21000.21000.21000.21002,000
May 11, 20220.21000.21000.21000.21000.210018,000
May 10, 20220.22000.22000.21000.21000.210016,200
May 09, 20220.24000.24000.24000.24000.2400-
May 06, 20220.24000.24000.24000.24000.2400-
May 05, 20220.24000.24000.24000.24000.2400100
May 04, 20220.24000.24000.24000.24000.2400-
May 03, 20220.24000.24000.24000.24000.24008,000
May 02, 20220.23000.23000.23000.23000.2300-
Apr 29, 20220.23000.23000.23000.23000.2300-
Apr 28, 20220.23000.23000.23000.23000.230010,300
Apr 27, 20220.24000.24000.24000.24000.2400-
Apr 26, 20220.24000.24000.24000.24000.2400-
Apr 25, 20220.24000.24000.24000.24000.2400-
Apr 22, 20220.24000.24000.24000.24000.2400-
Apr 21, 20220.24000.24000.24000.24000.240029,200
Apr 20, 20220.22000.22000.22000.22000.22001,200
Apr 19, 20220.24000.24000.24000.24000.24008,000
Apr 18, 20220.22000.22000.21000.21000.21004,500
Apr 14, 20220.22000.22000.22000.22000.22003,000
Apr 13, 20220.21000.21000.21000.21000.21001,000
Apr 12, 20220.22000.22000.22000.22000.2200-
Apr 11, 20220.24000.24000.22000.22000.22008,000
Apr 08, 20220.22000.22000.22000.22000.22004,100
Apr 07, 20220.21000.21000.21000.21000.2100600
Apr 06, 20220.21000.21000.21000.21000.210015,800
Apr 05, 20220.22000.22000.22000.22000.22006,100
Apr 04, 20220.24000.25000.24000.24000.240020,500
Apr 01, 20220.24000.24000.23000.23000.23006,200
Mar 31, 20220.23000.23000.23000.23000.2300-
Mar 30, 20220.23000.23000.23000.23000.2300-
Mar 29, 20220.23000.23000.23000.23000.2300-
Mar 28, 20220.23000.23000.23000.23000.230010,000
Mar 25, 20220.21000.21000.20000.20000.200013,800
Mar 24, 20220.23000.23000.23000.23000.230010,000
Mar 23, 20220.24000.24000.24000.24000.2400-
Mar 22, 20220.24000.24000.24000.24000.2400-
Mar 21, 20220.24000.24000.24000.24000.2400700
Mar 18, 20220.22000.22000.22000.22000.220010,200
Mar 17, 20220.24000.24000.24000.24000.2400-
Mar 16, 20220.22000.24000.22000.24000.240010,300
Mar 15, 20220.23000.24000.23000.24000.24004,300
Mar 14, 20220.22000.22000.22000.22000.22008,100
Mar 11, 20220.22000.23000.22000.23000.23004,500
Mar 10, 20220.22000.22000.21000.22000.220072,500
Mar 09, 20220.22000.22000.22000.22000.2200-
Mar 08, 20220.22000.22000.22000.22000.2200-
Mar 07, 20220.22000.22000.22000.22000.22001,800
Mar 04, 20220.22000.22000.22000.22000.2200300
Mar 03, 20220.22000.22000.22000.22000.2200-
Mar 02, 20220.22000.22000.22000.22000.2200-
Mar 01, 20220.22000.22000.22000.22000.22001,600
Feb 28, 20220.22000.22000.22000.22000.22002,200
Feb 25, 20220.22000.22000.22000.22000.2200-
Feb 24, 20220.22000.22000.22000.22000.2200700
Feb 23, 20220.21000.21000.21000.21000.2100-
Feb 22, 20220.22000.22000.21000.21000.21002,500
Feb 18, 20220.22000.22000.21000.21000.210039,000
Feb 17, 20220.22000.22000.22000.22000.2200-
Feb 16, 20220.22000.22000.22000.22000.220012,700
Feb 15, 20220.22000.22000.22000.22000.2200-
Feb 14, 20220.22000.22000.22000.22000.2200-
Feb 11, 20220.22000.22000.22000.22000.22002,500
Feb 10, 20220.22000.22000.21000.21000.210049,400
Feb 09, 20220.25000.25000.25000.25000.2500-
Feb 08, 20220.25000.25000.25000.25000.25002,000
Feb 07, 20220.21000.21000.20000.20000.200025,000
Feb 04, 20220.23000.23000.20000.20000.200045,100
Feb 03, 20220.21000.21000.21000.21000.2100-
Feb 02, 20220.21000.21000.21000.21000.2100-
Feb 01, 20220.21000.21000.21000.21000.2100-
Jan 31, 20220.24000.24000.21000.21000.21001,000
Jan 28, 20220.24000.24000.24000.24000.2400-
Jan 27, 20220.25000.25000.24000.24000.24005,300
Jan 26, 20220.25000.25000.25000.25000.2500-
Jan 25, 20220.25000.25000.25000.25000.25007,100
Jan 24, 20220.25000.25000.25000.25000.2500300
Jan 21, 20220.25000.25000.25000.25000.25001,500
Jan 20, 20220.25000.25000.25000.25000.2500300
Jan 19, 20220.25000.25000.25000.25000.250020,500
Jan 18, 20220.25000.25000.25000.25000.2500-
Jan 17, 20220.26000.26000.25000.25000.25006,000
Jan 14, 20220.25000.25000.25000.25000.250012,000
Jan 13, 20220.25000.25000.25000.25000.25006,000
Jan 12, 20220.25000.25000.25000.25000.250035,500
Jan 11, 20220.25000.25000.25000.25000.25003,700
Jan 10, 20220.26000.26000.25000.25000.250015,500
Jan 07, 20220.25000.26000.25000.25000.25009,600
Jan 06, 20220.25000.25000.25000.25000.25001,000
Jan 05, 20220.24000.25000.24000.25000.250059,900
Jan 04, 20220.22000.22000.22000.22000.2200-
Dec 31, 20210.21000.22000.21000.22000.220016,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...