Canada markets closed

Eagle Plains Resources Ltd. (EPL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550+0.0050 (+3.33%)
At close: 12:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.16000.16000.16000.16000.160033,000
Jun 24, 20220.15000.15000.15000.15000.150020,000
Jun 23, 20220.15000.15000.14000.14000.140081,500
Jun 22, 20220.16000.16000.14000.14000.1400135,300
Jun 21, 20220.16000.16000.16000.16000.1600-
Jun 20, 20220.15000.16000.15000.16000.160033,000
Jun 17, 20220.16000.16000.16000.16000.160038,000
Jun 16, 20220.17000.17000.16000.16000.160043,400
Jun 15, 20220.16000.16000.16000.16000.160047,500
Jun 14, 20220.16000.16000.16000.16000.160039,700
Jun 13, 20220.16000.16000.16000.16000.1600189,600
Jun 10, 20220.16000.17000.16000.17000.170090,100
Jun 09, 20220.17000.17000.17000.17000.170034,100
Jun 08, 20220.17000.17000.17000.17000.1700-
Jun 07, 20220.17000.17000.17000.17000.17001,500
Jun 06, 20220.17000.17000.17000.17000.17008,400
Jun 03, 20220.17000.17000.17000.17000.170014,800
Jun 02, 20220.16000.16000.16000.16000.160016,400
Jun 01, 20220.17000.17000.17000.17000.17001,000
May 31, 20220.17000.17000.17000.17000.170090,300
May 30, 20220.17000.17000.17000.17000.17001,000
May 27, 20220.17000.18000.17000.17000.170093,300
May 26, 20220.17000.17000.17000.17000.1700300
May 25, 20220.17000.17000.17000.17000.170012,300
May 24, 20220.17000.17000.17000.17000.170048,800
May 20, 20220.17000.17000.17000.17000.170010,600
May 19, 20220.17000.17000.17000.17000.1700350,700
May 18, 20220.17000.18000.17000.18000.18009,500
May 17, 20220.18000.19000.18000.19000.1900398,900
May 16, 20220.18000.19000.17000.19000.1900553,100
May 13, 20220.18000.18000.18000.18000.180031,700
May 12, 20220.17000.19000.17000.18000.1800222,000
May 11, 20220.17000.18000.17000.17000.170059,200
May 10, 20220.17000.18000.17000.17000.170068,700
May 09, 20220.16000.18000.16000.18000.180031,900
May 06, 20220.18000.18000.17000.17000.1700130,000
May 05, 20220.18000.18000.18000.18000.180059,100
May 04, 20220.18000.18000.18000.18000.1800194,800
May 03, 20220.18000.19000.18000.18000.1800351,400
May 02, 20220.17000.17000.17000.17000.1700-
Apr 29, 20220.16000.18000.16000.17000.170088,000
Apr 28, 20220.17000.18000.17000.18000.180033,500
Apr 27, 20220.16000.18000.16000.18000.1800377,500
Apr 26, 20220.17000.17000.16000.16000.160094,000
Apr 25, 20220.17000.17000.17000.17000.1700209,500
Apr 22, 20220.18000.18000.17000.17000.1700202,000
Apr 21, 20220.18000.18000.17000.18000.18002,927,000
Apr 20, 20220.18000.18000.18000.18000.1800258,000
Apr 19, 20220.18000.18000.18000.18000.180019,000
Apr 18, 20220.18000.19000.18000.18000.1800101,000
Apr 14, 20220.18000.18000.18000.18000.1800600
Apr 13, 20220.18000.18000.18000.18000.180015,000
Apr 12, 20220.18000.18000.17000.18000.180015,500
Apr 11, 20220.17000.18000.17000.17000.1700212,000
Apr 08, 20220.17000.17000.17000.17000.170011,500
Apr 07, 20220.17000.18000.17000.17000.1700331,000
Apr 06, 20220.18000.18000.18000.18000.18008,800
Apr 05, 20220.18000.18000.18000.18000.1800-
Apr 04, 20220.18000.18000.18000.18000.1800100,000
Apr 01, 20220.17000.17000.17000.17000.17006,000
Mar 31, 20220.17000.18000.17000.18000.18004,200
Mar 30, 20220.17000.17000.17000.17000.170010,000
Mar 29, 20220.18000.18000.18000.18000.1800-
Mar 28, 20220.18000.18000.18000.18000.1800-
Mar 25, 20220.18000.18000.18000.18000.180011,000
Mar 24, 20220.18000.18000.17000.17000.1700271,900
Mar 23, 20220.18000.18000.18000.18000.1800300
Mar 22, 20220.18000.18000.18000.18000.180012,500
Mar 21, 20220.19000.19000.18000.18000.180030,200
Mar 18, 20220.18000.18000.18000.18000.18002,000
Mar 17, 20220.19000.19000.19000.19000.190030,000
Mar 16, 20220.19000.19000.19000.19000.1900-
Mar 15, 20220.19000.19000.19000.19000.19008,800
Mar 14, 20220.18000.19000.18000.19000.190073,000
Mar 11, 20220.18000.19000.18000.18000.180087,000
Mar 10, 20220.18000.18000.18000.18000.180034,000
Mar 09, 20220.19000.19000.18000.18000.180070,500
Mar 08, 20220.18000.18000.18000.18000.1800218,000
Mar 07, 20220.18000.18000.18000.18000.180061,000
Mar 04, 20220.17000.18000.17000.18000.1800150,500
Mar 03, 20220.18000.18000.17000.17000.1700129,500
Mar 02, 20220.18000.18000.18000.18000.180077,500
Mar 01, 20220.17000.17000.17000.17000.1700250,700
Feb 28, 20220.18000.18000.18000.18000.18003,100
Feb 25, 20220.17000.17000.17000.17000.170015,000
Feb 24, 20220.17000.17000.17000.17000.170060,000
Feb 23, 20220.17000.18000.17000.17000.170082,500
Feb 22, 20220.18000.18000.17000.17000.170085,300
Feb 18, 20220.17000.17000.17000.17000.17001,500
Feb 17, 20220.18000.18000.18000.18000.180057,000
Feb 16, 20220.18000.18000.18000.18000.1800280,800
Feb 15, 20220.18000.18000.18000.18000.180080,000
Feb 14, 20220.18000.18000.18000.18000.1800125,500
Feb 11, 20220.18000.18000.18000.18000.180041,000
Feb 10, 20220.18000.18000.18000.18000.180010,000
Feb 09, 20220.18000.18000.18000.18000.1800139,400
Feb 08, 20220.18000.18000.18000.18000.1800400
Feb 07, 20220.18000.18000.18000.18000.1800100,000
Feb 04, 20220.18000.18000.18000.18000.180072,000
Feb 03, 20220.18000.18000.18000.18000.180033,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...