Mail

ESK.V - Eskay Mining Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	0.6600	0.7300	0.6500	0.7200	0.7200	112,413
Jun 05, 2023	0.6500	0.7100	0.5900	0.6800	0.6800	90,600
Jun 02, 2023	0.5500	0.6600	0.5500	0.6600	0.6600	143,200
Jun 01, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	17,800
May 31, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	18,200
May 30, 2023	0.5700	0.5800	0.5500	0.5500	0.5500	43,500
May 29, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
May 26, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	12,200
May 25, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	13,000
May 24, 2023	0.5900	0.5900	0.5600	0.5800	0.5800	18,400
May 23, 2023	0.5500	0.6100	0.5500	0.5900	0.5900	165,700
May 19, 2023	0.5400	0.5500	0.5300	0.5500	0.5500	51,100
May 18, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	25,400
May 17, 2023	0.5300	0.5500	0.5000	0.5300	0.5300	68,400
May 16, 2023	0.5300	0.5400	0.5300	0.5300	0.5300	8,000
May 15, 2023	0.5600	0.5600	0.5200	0.5400	0.5400	48,600
May 12, 2023	0.5700	0.5800	0.5600	0.5800	0.5800	9,500
May 11, 2023	0.5700	0.5800	0.5600	0.5800	0.5800	17,500
May 10, 2023	0.5800	0.5800	0.5500	0.5700	0.5700	27,500
May 09, 2023	0.5900	0.5900	0.5600	0.5800	0.5800	31,400
May 08, 2023	0.6000	0.6000	0.5800	0.6000	0.6000	117,900
May 05, 2023	0.6100	0.6100	0.6000	0.6100	0.6100	39,200
May 04, 2023	0.6200	0.6200	0.5800	0.6100	0.6100	154,500
May 03, 2023	0.6400	0.6400	0.6100	0.6200	0.6200	59,600
May 02, 2023	0.7000	0.7000	0.6200	0.6500	0.6500	105,800
May 01, 2023	0.6700	0.6800	0.6700	0.6800	0.6800	28,400
Apr 28, 2023	0.6800	0.6800	0.6600	0.6600	0.6600	16,600
Apr 27, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	200
Apr 26, 2023	0.7000	0.7100	0.6900	0.6900	0.6900	25,600
Apr 25, 2023	0.6800	0.7000	0.6800	0.6900	0.6900	11,200
Apr 24, 2023	0.6800	0.7000	0.6800	0.7000	0.7000	5,900
Apr 21, 2023	0.6900	0.7000	0.6900	0.7000	0.7000	35,100
Apr 20, 2023	0.7000	0.7000	0.6900	0.7000	0.7000	12,600
Apr 19, 2023	0.7300	0.7300	0.6900	0.7000	0.7000	69,200
Apr 18, 2023	0.7800	0.7800	0.7300	0.7400	0.7400	43,300
Apr 17, 2023	0.8000	0.8000	0.7600	0.7700	0.7700	37,000
Apr 14, 2023	0.8400	0.8400	0.8000	0.8000	0.8000	23,600
Apr 13, 2023	0.8200	0.8500	0.8000	0.8200	0.8200	25,900
Apr 12, 2023	0.8000	0.8100	0.7500	0.8000	0.8000	67,000
Apr 11, 2023	0.7700	0.7700	0.7600	0.7700	0.7700	13,300
Apr 10, 2023	0.7700	0.8000	0.7600	0.7600	0.7600	10,700
Apr 06, 2023	0.8200	0.8200	0.7400	0.7600	0.7600	65,900
Apr 05, 2023	0.8200	0.8200	0.7700	0.8000	0.8000	26,900
Apr 04, 2023	0.6800	0.8000	0.6800	0.7500	0.7500	231,600
Apr 03, 2023	0.6600	0.6900	0.6600	0.6900	0.6900	103,100
Mar 31, 2023	0.6400	0.6700	0.6200	0.6700	0.6700	97,600
Mar 30, 2023	0.6800	0.6900	0.6400	0.6400	0.6400	65,600
Mar 29, 2023	0.6800	0.6800	0.6600	0.6800	0.6800	8,600
Mar 28, 2023	0.6500	0.6700	0.6500	0.6500	0.6500	42,800
Mar 27, 2023	0.6600	0.6700	0.6500	0.6600	0.6600	56,600
Mar 24, 2023	0.7100	0.7100	0.6700	0.6700	0.6700	72,000
Mar 23, 2023	0.7300	0.7300	0.6900	0.7000	0.7000	29,400
Mar 22, 2023	0.7200	0.7300	0.7200	0.7200	0.7200	23,600
Mar 21, 2023	0.7200	0.7400	0.7000	0.7200	0.7200	43,500
Mar 20, 2023	0.6700	0.7100	0.6400	0.7000	0.7000	85,600
Mar 17, 2023	0.6300	0.6700	0.6300	0.6600	0.6600	101,800
Mar 16, 2023	0.6200	0.6500	0.6100	0.6300	0.6300	102,200
Mar 15, 2023	0.6500	0.6500	0.6200	0.6200	0.6200	14,500
Mar 14, 2023	0.6200	0.6400	0.6200	0.6300	0.6300	86,000
Mar 13, 2023	0.6500	0.6800	0.6500	0.6600	0.6600	40,600
Mar 10, 2023	0.7000	0.7000	0.6300	0.6300	0.6300	52,800
Mar 09, 2023	0.7000	0.7000	0.6600	0.6700	0.6700	57,300
Mar 08, 2023	0.6700	0.6800	0.6500	0.6500	0.6500	23,100
Mar 07, 2023	0.6900	0.6900	0.6700	0.6700	0.6700	7,600
Mar 06, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	35,600
Mar 03, 2023	0.7400	0.7400	0.7100	0.7200	0.7200	22,700
Mar 02, 2023	0.7200	0.7300	0.7100	0.7100	0.7100	19,400
Mar 01, 2023	0.7300	0.7400	0.7200	0.7300	0.7300	21,700
Feb 28, 2023	0.7000	0.7400	0.6800	0.7400	0.7400	42,800
Feb 27, 2023	0.7000	0.7500	0.6800	0.7000	0.7000	45,200
Feb 24, 2023	0.6600	0.7000	0.6400	0.7000	0.7000	118,100
Feb 23, 2023	0.6600	0.6700	0.6000	0.6400	0.6400	219,200
Feb 22, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	33,400
Feb 21, 2023	0.7000	0.7200	0.6900	0.6900	0.6900	54,800
Feb 17, 2023	0.7100	0.7200	0.7000	0.7200	0.7200	43,700
Feb 16, 2023	0.7200	0.7300	0.7000	0.7100	0.7100	41,900
Feb 15, 2023	0.7200	0.7400	0.7200	0.7400	0.7400	3,900
Feb 14, 2023	0.7100	0.7300	0.7100	0.7300	0.7300	32,900
Feb 13, 2023	0.7400	0.7400	0.7200	0.7200	0.7200	57,900
Feb 10, 2023	0.7500	0.7600	0.7300	0.7300	0.7300	32,400
Feb 09, 2023	0.7700	0.7700	0.7500	0.7600	0.7600	44,400
Feb 08, 2023	0.7800	0.7900	0.7500	0.7500	0.7500	82,000
Feb 07, 2023	0.7700	0.7900	0.7700	0.7800	0.7800	63,700
Feb 06, 2023	0.8200	0.8400	0.7700	0.7800	0.7800	105,400
Feb 03, 2023	0.8400	0.8500	0.8100	0.8100	0.8100	22,100
Feb 02, 2023	0.8800	0.8800	0.8100	0.8100	0.8100	91,200
Feb 01, 2023	0.9000	0.9000	0.8600	0.8700	0.8700	12,700
Jan 31, 2023	0.8500	0.9700	0.8000	0.9500	0.9500	239,700
Jan 30, 2023	0.9300	0.9300	0.8500	0.9000	0.9000	61,200
Jan 27, 2023	0.9300	0.9300	0.8900	0.9100	0.9100	75,600
Jan 26, 2023	0.9200	0.9800	0.8500	0.9800	0.9800	130,000
Jan 25, 2023	0.9200	0.9200	0.8900	0.9200	0.9200	45,200
Jan 24, 2023	0.9300	0.9500	0.8900	0.9500	0.9500	159,400
Jan 23, 2023	0.9500	0.9500	0.9200	0.9300	0.9300	61,700
Jan 20, 2023	0.9600	0.9600	0.9100	0.9500	0.9500	48,700
Jan 19, 2023	0.8700	0.9400	0.8600	0.9400	0.9400	94,500
Jan 18, 2023	0.8700	0.8700	0.8500	0.8600	0.8600	71,400
Jan 17, 2023	0.8900	0.8900	0.8500	0.8700	0.8700	59,000
Jan 16, 2023	0.8800	0.8900	0.8600	0.8800	0.8800	38,400
Jan 13, 2023	0.9200	0.9400	0.8700	0.8800	0.8800	90,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...