Canada markets close in 26 minutes

EnGold Mines Ltd. (EGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0150 (-15.00%)
As of 10:23AM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.09000.09000.08500.08500.085013,000
Oct 04, 20220.10000.10000.10000.10000.10001,400
Oct 03, 20220.10000.10000.10000.10000.10005,000
Sept 30, 20220.09000.09000.09000.09000.09002,000
Sept 29, 20220.09000.09000.09000.09000.0900-
Sept 28, 20220.09000.09000.09000.09000.09002,200
Sept 27, 20220.09000.09000.09000.09000.0900-
Sept 26, 20220.09000.09000.09000.09000.0900-
Sept 23, 20220.09000.09000.09000.09000.0900-
Sept 22, 20220.09000.09000.09000.09000.090027,300
Sept 21, 20220.11000.11000.11000.11000.11003,200
Sept 20, 20220.09000.09000.09000.09000.0900-
Sept 19, 20220.10000.10000.09000.09000.090029,500
Sept 16, 20220.10000.10000.10000.10000.1000-
Sept 15, 20220.10000.10000.10000.10000.1000-
Sept 14, 20220.10000.10000.10000.10000.1000-
Sept 13, 20220.11000.11000.10000.10000.100011,000
Sept 12, 20220.11000.11000.11000.11000.1100500
Sept 09, 20220.11000.11000.11000.11000.110015,000
Sept 08, 20220.10000.10000.10000.10000.1000-
Sept 07, 20220.10000.10000.10000.10000.10001,000
Sept 06, 20220.11000.11000.11000.11000.110014,500
Sept 02, 20220.11000.11000.11000.11000.1100-
Sept 01, 20220.11000.11000.11000.11000.1100-
Aug 31, 20220.11000.11000.11000.11000.110024,000
Aug 30, 20220.11000.11000.11000.11000.1100-
Aug 29, 20220.11000.11000.11000.11000.11005,000
Aug 26, 20220.13000.13000.12000.12000.120032,500
Aug 25, 20220.13000.13000.13000.13000.1300500
Aug 24, 20220.13000.13000.13000.13000.1300-
Aug 23, 20220.13000.13000.13000.13000.13005,000
Aug 22, 20220.13000.13000.13000.13000.1300500
Aug 19, 20220.13000.13000.13000.13000.130013,500
Aug 18, 20220.13000.13000.13000.13000.1300-
Aug 17, 20220.13000.13000.13000.13000.1300-
Aug 16, 20220.13000.13000.13000.13000.13001,000
Aug 15, 20220.13000.13000.13000.13000.130015,500
Aug 12, 20220.13000.13000.13000.13000.13001,400
Aug 11, 20220.13000.13000.13000.13000.13004,000
Aug 10, 20220.13000.13000.13000.13000.1300-
Aug 09, 20220.13000.13000.13000.13000.1300-
Aug 08, 20220.13000.13000.13000.13000.1300-
Aug 05, 20220.13000.13000.13000.13000.13002,000
Aug 04, 20220.13000.13000.13000.13000.13002,000
Aug 03, 20220.13000.13000.13000.13000.130014,500
Aug 02, 20220.13000.13000.13000.13000.13001,000
Jul 29, 20220.14000.14000.14000.14000.140020,100
Jul 28, 20220.16000.16000.14000.14000.140066,500
Jul 27, 20220.19000.19000.19000.19000.1900-
Jul 26, 20220.19000.19000.19000.19000.1900-
Jul 25, 20220.19000.19000.19000.19000.1900300
Jul 22, 20220.19000.19000.19000.19000.190010,000
Jul 21, 20220.14000.14000.14000.14000.1400-
Jul 20, 20220.14000.14000.14000.14000.1400-
Jul 19, 20220.15000.15000.14000.14000.14007,500
Jul 18, 20220.20000.20000.19000.19000.190013,500
Jul 15, 20220.16000.16000.15000.15000.150020,300
Jul 14, 20220.16000.16000.16000.16000.16008,500
Jul 13, 20220.16000.16000.16000.16000.1600-
Jul 12, 20220.16000.16000.16000.16000.16004,500
Jul 11, 20220.17000.17000.17000.17000.1700-
Jul 08, 20220.17000.17000.17000.17000.1700-
Jul 07, 20220.17000.17000.17000.17000.1700-
Jul 06, 20220.17000.17000.17000.17000.1700-
Jul 05, 20220.17000.17000.17000.17000.1700300
Jul 04, 20220.17000.17000.17000.17000.1700-
Jun 30, 20220.17000.17000.17000.17000.17008,100
Jun 29, 20220.17000.17000.17000.17000.1700-
Jun 28, 20220.17000.17000.17000.17000.1700-
Jun 27, 20220.17000.17000.17000.17000.1700-
Jun 24, 20220.17000.17000.17000.17000.1700300
Jun 23, 20220.17000.17000.17000.17000.17003,000
Jun 22, 20220.21000.21000.21000.21000.2100-
Jun 21, 20220.21000.21000.21000.21000.2100-
Jun 20, 20220.21000.21000.21000.21000.2100-
Jun 17, 20220.21000.21000.21000.21000.2100-
Jun 16, 20220.21000.21000.21000.21000.2100-
Jun 15, 20220.17000.21000.17000.21000.210014,500
Jun 14, 20220.18000.18000.18000.18000.18001,800
Jun 13, 20220.18000.18000.18000.18000.180022,700
Jun 10, 20220.18000.18000.18000.18000.1800-
Jun 09, 20220.18000.18000.18000.18000.1800-
Jun 08, 20220.19000.19000.18000.18000.180020,500
Jun 07, 20220.18000.18000.18000.18000.180014,000
Jun 06, 20220.18000.18000.18000.18000.1800-
Jun 03, 20220.18000.18000.18000.18000.1800-
Jun 02, 20220.18000.18000.18000.18000.18006,900
Jun 01, 20220.18000.18000.18000.18000.1800-
May 31, 20220.18000.18000.18000.18000.18005,000
May 30, 20220.20000.20000.18000.18000.180015,000
May 27, 20220.20000.20000.20000.20000.20004,000
May 26, 20220.19000.19000.19000.19000.1900-
May 25, 20220.20000.20000.19000.19000.190025,500
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...