Canada Markets open in 1 hr 39 mins

EnGold Mines Ltd. (EGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.24500.0000 (0.00%)
At close: 10:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
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
Dec. 30, 20210.21000.21000.21000.21000.2100-
Dec. 29, 20210.24000.24000.21000.21000.210012,400
Dec. 24, 20210.24000.24000.24000.24000.24002,000
Dec. 23, 20210.24000.25000.24000.25000.25007,100
Dec. 22, 20210.23000.24000.23000.24000.24003,000
Dec. 21, 20210.26000.26000.23000.23000.230017,000
Dec. 20, 20210.26000.26000.26000.26000.26001,400
Dec. 17, 20210.28000.28000.26000.26000.260012,000
Dec. 16, 20210.26000.26000.26000.26000.2600-
Dec. 15, 20210.26000.26000.26000.26000.2600-
Dec. 14, 20210.26000.26000.26000.26000.2600-
Dec. 13, 20210.26000.26000.26000.26000.26002,000
Dec. 10, 20210.26000.26000.26000.26000.26002,700
Dec. 09, 20210.26000.26000.26000.26000.260025,700
Dec. 08, 20210.27000.27000.27000.27000.2700900
Dec. 07, 20210.28000.28000.27000.27000.27005,500
Dec. 06, 20210.28000.28000.28000.28000.2800-
Dec. 03, 20210.27000.28000.27000.28000.28005,500
Dec. 02, 20210.25000.25000.25000.25000.2500-
Dec. 01, 20210.22000.25000.22000.25000.250020,000
Nov. 30, 20210.25000.25000.25000.25000.2500-
Nov. 29, 20210.25000.25000.25000.25000.2500-
Nov. 26, 20210.25000.25000.25000.25000.2500-
Nov. 25, 20210.25000.25000.25000.25000.25001,000
Nov. 24, 20210.25000.25000.25000.25000.2500500
Nov. 23, 20210.26000.26000.25000.26000.260031,800
Nov. 22, 20210.27000.27000.23000.25000.250026,700
Nov. 19, 20210.31000.31000.28000.28000.280022,500
Nov. 18, 20210.28000.28000.28000.28000.28004,000
Nov. 17, 20210.30000.30000.30000.30000.3000-
Nov. 16, 20210.30000.30000.30000.30000.3000-
Nov. 15, 20210.30000.30000.30000.30000.30002,000
Nov. 12, 20210.28000.28000.28000.28000.28004,800
Nov. 11, 20210.28000.28000.28000.28000.2800-
Nov. 10, 20210.28000.28000.28000.28000.2800500
Nov. 09, 20210.28000.28000.28000.28000.280012,500
Nov. 08, 20210.28000.28000.28000.28000.2800-
Nov. 05, 20210.28000.28000.28000.28000.2800-
Nov. 04, 20210.28000.28000.28000.28000.2800-
Nov. 03, 20210.28000.28000.28000.28000.2800-
Nov. 02, 20210.28000.28000.28000.28000.28009,000
Nov. 01, 20210.28000.28000.28000.28000.2800-
Oct. 29, 20210.32000.32000.28000.28000.280028,800
Oct. 28, 20210.28000.28000.28000.28000.28002,500
Oct. 27, 20210.28000.28000.28000.28000.28007,000
Oct. 26, 20210.28000.28000.28000.28000.280020,300
Oct. 25, 20210.28000.28000.28000.28000.2800-
Oct. 22, 20210.28000.28000.28000.28000.2800-
Oct. 21, 20210.28000.28000.28000.28000.28006,500
Oct. 20, 20210.28000.30000.28000.30000.30007,500
Oct. 19, 20210.32000.32000.32000.32000.32002,700
Oct. 18, 20210.26000.30000.26000.29000.290073,800
Oct. 15, 20210.26000.26000.26000.26000.26009,500
Oct. 14, 20210.27000.27000.27000.27000.27006,300
Oct. 13, 20210.29000.29000.29000.29000.29001,500
Oct. 12, 20210.30000.30000.30000.30000.3000-
Oct. 08, 20210.30000.30000.30000.30000.30002,500
Oct. 07, 20210.30000.30000.30000.30000.30001,700
Oct. 06, 20210.26000.26000.26000.26000.26002,400
Oct. 05, 20210.25000.25000.25000.25000.25002,000
Oct. 04, 20210.25000.25000.25000.25000.2500-
Oct. 01, 20210.30000.30000.25000.25000.25004,400
Sep. 30, 20210.29000.30000.29000.29000.290038,400
Sep. 29, 20210.29000.29000.29000.29000.2900-
Sep. 28, 20210.29000.29000.29000.29000.2900-
Sep. 27, 20210.29000.29000.29000.29000.2900-
Sep. 24, 20210.29000.29000.29000.29000.29003,000
Sep. 23, 20210.26000.26000.26000.26000.2600-
Sep. 22, 20210.26000.26000.26000.26000.2600-
Sep. 21, 20210.24000.26000.24000.26000.26003,000
Sep. 20, 20210.24000.24000.24000.24000.24001,600
Sep. 17, 20210.26000.26000.25000.25000.25009,500
Sep. 16, 20210.23000.24000.23000.24000.240023,000
Sep. 15, 20210.25000.25000.24000.25000.2500254,500
Sep. 14, 20210.25000.25000.25000.25000.250062,600
Sep. 13, 20210.27000.27000.27000.27000.270022,000
Sep. 10, 20210.28000.28000.28000.28000.280017,100
Sep. 09, 20210.28000.28000.27000.27000.270013,000
Sep. 08, 20210.28000.28000.28000.28000.280024,000
Sep. 07, 20210.30000.30000.28000.28000.280031,000
Sep. 03, 20210.30000.30000.29000.29000.290039,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...