Canada Markets closed

EnGold Mines Ltd. (EGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.08000.08000.08000.08000.08003,000
Dec 01, 20220.08000.08000.08000.08000.080011,000
Nov 30, 20220.08000.08000.08000.08000.08006,000
Nov 29, 20220.07000.07000.07000.07000.070022,100
Nov 28, 20220.08000.08000.07000.07000.07005,000
Nov 25, 20220.08000.08000.08000.08000.0800-
Nov 24, 20220.08000.08000.08000.08000.080020,000
Nov 23, 20220.08000.08000.08000.08000.080096,000
Nov 22, 20220.08000.08000.08000.08000.0800300
Nov 21, 20220.09000.09000.08000.08000.08007,000
Nov 18, 20220.08000.08000.08000.08000.0800-
Nov 17, 20220.08000.08000.08000.08000.0800-
Nov 16, 20220.08000.08000.08000.08000.0800-
Nov 15, 20220.08000.08000.08000.08000.0800-
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08000.08000.08000.08000.0800-
Nov 10, 20220.09000.09000.08000.08000.080046,000
Nov 09, 20220.09000.09000.08000.08000.08004,900
Nov 08, 20220.08000.09000.08000.09000.090035,300
Nov 07, 20220.07000.07000.07000.07000.0700800
Nov 04, 20220.07000.07000.07000.07000.0700-
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.07000.07000.07000.07000.0700-
Nov 01, 20220.07000.07000.07000.07000.0700-
Oct 31, 20220.07000.07000.07000.07000.0700-
Oct 28, 20220.07000.07000.07000.07000.0700-
Oct 27, 20220.08000.08000.07000.07000.070014,800
Oct 26, 20220.08000.08000.08000.08000.0800-
Oct 25, 20220.08000.08000.08000.08000.080016,700
Oct 24, 20220.09000.09000.09000.09000.0900-
Oct 21, 20220.08000.09000.08000.09000.090042,000
Oct 20, 20220.09000.09000.09000.09000.0900-
Oct 19, 20220.09000.09000.09000.09000.090029,500
Oct 18, 20220.09000.09000.09000.09000.0900-
Oct 17, 20220.09000.09000.09000.09000.0900-
Oct 14, 20220.09000.09000.09000.09000.0900-
Oct 13, 20220.09000.09000.09000.09000.0900500
Oct 12, 20220.09000.09000.09000.09000.09002,000
Oct 11, 20220.09000.09000.09000.09000.09005,000
Oct 07, 20220.09000.09000.09000.09000.09001,000
Oct 06, 20220.09000.09000.09000.09000.0900-
Oct 05, 20220.09000.09000.09000.09000.090013,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...