Canada markets open in 6 hours 51 minutes

Eskay Mining Corp. (ESK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3750-0.0050 (-1.32%)
At close: 03:10PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.38000.38000.38000.38000.380014,000
Apr 17, 20240.36000.39000.36000.38000.380067,800
Apr 16, 20240.37000.38000.35000.36000.360036,600
Apr 15, 20240.39000.39000.37000.37000.370029,000
Apr 12, 20240.40000.42000.38000.38000.3800125,800
Apr 11, 20240.36000.40000.36000.39000.390053,800
Apr 10, 20240.36000.37000.35000.37000.370059,700
Apr 09, 20240.36000.37000.35000.36000.3600250,800
Apr 08, 20240.38000.38000.36000.37000.370053,100
Apr 05, 20240.39000.40000.36000.39000.3900162,000
Apr 04, 20240.39000.40000.38000.38000.380075,000
Apr 03, 20240.37000.38000.35000.38000.3800139,600
Apr 02, 20240.36000.37000.36000.37000.370052,100
Apr 01, 20240.34000.36000.34000.36000.3600134,800
Mar 28, 20240.31000.32000.31000.32000.320018,200
Mar 27, 20240.30000.31000.30000.30000.300084,100
Mar 26, 20240.31000.31000.28000.30000.300050,900
Mar 25, 20240.31000.31000.29000.29000.290058,600
Mar 22, 20240.32000.32000.31000.31000.310033,600
Mar 21, 20240.34000.34000.31000.31000.3100110,900
Mar 20, 20240.34000.34000.33000.34000.340035,700
Mar 19, 20240.35000.35000.34000.34000.340045,000
Mar 18, 20240.38000.38000.34000.35000.3500211,900
Mar 15, 20240.39000.39000.37000.38000.380060,000
Mar 14, 20240.39000.40000.38000.39000.390063,800
Mar 13, 20240.39000.40000.39000.39000.390050,200
Mar 12, 20240.40000.41000.39000.40000.400025,900
Mar 11, 20240.40000.40000.39000.40000.400043,800
Mar 08, 20240.39000.40000.38000.39000.390090,200
Mar 07, 20240.41000.41000.37000.38000.3800330,300
Mar 06, 20240.38000.43000.37000.40000.4000221,900
Mar 05, 20240.33000.39000.33000.37000.370097,500
Mar 04, 20240.30000.32000.30000.32000.320045,700
Mar 01, 20240.27000.30000.26000.30000.300092,400
Feb 29, 20240.28000.28000.26000.28000.280035,300
Feb 28, 20240.27000.29000.26000.28000.280022,900
Feb 27, 20240.28000.28000.27000.27000.270025,000
Feb 26, 20240.28000.28000.28000.28000.280017,100
Feb 23, 20240.28000.29000.28000.29000.290025,600
Feb 22, 20240.30000.30000.30000.30000.3000-
Feb 21, 20240.30000.30000.30000.30000.300017,100
Feb 20, 20240.30000.30000.28000.29000.290037,600
Feb 16, 20240.30000.30000.28000.30000.300056,300
Feb 15, 20240.31000.31000.29000.31000.310025,600
Feb 14, 20240.31000.31000.29000.31000.310032,000
Feb 13, 20240.31000.32000.30000.32000.320067,600
Feb 12, 20240.33000.33000.30000.30000.300044,100
Feb 09, 20240.31000.33000.31000.31000.310028,000
Feb 08, 20240.31000.32000.31000.31000.310021,500
Feb 07, 20240.32000.32000.31000.31000.310014,900
Feb 06, 20240.32000.34000.30000.30000.300047,400
Feb 05, 20240.33000.33000.33000.33000.3300500
Feb 02, 20240.34000.34000.31000.34000.3400203,800
Feb 01, 20240.30000.34000.30000.34000.340035,200
Jan 31, 20240.31000.32000.31000.32000.320048,100
Jan 30, 20240.32000.32000.29000.30000.3000160,000
Jan 29, 20240.32000.32000.31000.31000.310060,300
Jan 26, 20240.32000.32000.30000.31000.310020,400
Jan 25, 20240.34000.35000.31000.31000.310096,500
Jan 24, 20240.34000.35000.33000.34000.340025,100
Jan 23, 20240.31000.33000.31000.33000.330031,800
Jan 22, 20240.32000.33000.32000.32000.320067,300
Jan 19, 20240.32000.33000.32000.33000.330014,500
Jan 18, 20240.32000.32000.31000.31000.310034,500
Jan 17, 20240.33000.33000.31000.31000.3100111,800
Jan 16, 20240.35000.35000.33000.33000.3300129,700
Jan 15, 20240.35000.36000.35000.35000.350015,900
Jan 12, 20240.35000.36000.35000.36000.36003,100
Jan 11, 20240.38000.38000.35000.35000.3500115,200
Jan 10, 20240.36000.39000.35000.36000.3600112,200
Jan 09, 20240.40000.40000.36000.36000.360059,500
Jan 08, 20240.39000.40000.38000.38000.380013,200
Jan 05, 20240.38000.40000.38000.40000.400024,500
Jan 04, 20240.38000.38000.37000.37000.370011,600
Jan 03, 20240.38000.38000.38000.38000.380033,400
Jan 02, 20240.38000.39000.37000.38000.3800111,300
Dec 29, 20230.41000.41000.36000.37000.370072,900
Dec 28, 20230.39000.40000.39000.39000.390060,800
Dec 27, 20230.38000.40000.37000.39000.390071,000
Dec 22, 20230.37000.39000.36000.37000.3700144,600
Dec 21, 20230.38000.38000.36000.38000.380022,700
Dec 20, 20230.38000.38000.36000.36000.360062,700
Dec 19, 20230.38000.42000.37000.38000.3800167,900
Dec 18, 20230.42000.42000.38000.40000.4000113,400
Dec 15, 20230.40000.41000.40000.41000.41003,900
Dec 14, 20230.38000.44000.38000.43000.4300210,100
Dec 13, 20230.36000.39000.36000.39000.390060,100
Dec 12, 20230.42000.42000.38000.38000.3800140,700
Dec 11, 20230.41000.41000.40000.40000.400012,500
Dec 08, 20230.41000.41000.40000.40000.400099,200
Dec 07, 20230.42000.47000.42000.42000.4200110,200
Dec 06, 20230.45000.45000.42000.42000.42008,500
Dec 05, 20230.46000.47000.43000.43000.430057,300
Dec 04, 20230.50000.50000.45000.46000.460046,800
Dec 01, 20230.50000.50000.45000.45000.450074,000
Nov 30, 20230.48000.48000.45000.47000.470053,600
Nov 29, 20230.42000.50000.41000.48000.4800194,300
Nov 28, 20230.38000.42000.38000.42000.4200122,500
Nov 27, 20230.34000.39000.33000.38000.3800157,300
Nov 24, 20230.36000.36000.33000.34000.340092,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...