Serra Energy Metals Corp. (ESVNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0237

0.0000

(0.00%)

At close: 01:16PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
May 01, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Apr 30, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Apr 29, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	4,000
Apr 26, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 25, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 24, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 23, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 22, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 19, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 18, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 17, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 16, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 15, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Apr 12, 2024	0.0268	0.0268	0.0247	0.0247	0.0247	1,240
Apr 11, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Apr 10, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Apr 09, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Apr 08, 2024	0.0218	0.0253	0.0218	0.0253	0.0253	3,900
Apr 05, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 04, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,001
Apr 03, 2024	0.0190	0.0196	0.0190	0.0196	0.0196	21,900
Apr 02, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	6,000
Apr 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 27, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 25, 2024	0.0164	0.0190	0.0164	0.0190	0.0190	30,125
Mar 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,500
Mar 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 19, 2024	0.0189	0.0189	0.0180	0.0180	0.0180	7,849
Mar 18, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 15, 2024	0.0193	0.0193	0.0165	0.0165	0.0165	11,166
Mar 14, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Mar 13, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Mar 12, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	10,000
Mar 11, 2024	0.0182	0.0195	0.0182	0.0195	0.0195	3,190
Mar 08, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	1,591
Mar 07, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	166
Mar 06, 2024	0.0204	0.0209	0.0204	0.0209	0.0209	3,741
Mar 05, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Mar 04, 2024	0.0231	0.0231	0.0204	0.0208	0.0208	43,028
Mar 01, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Feb 29, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	200
Feb 28, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 27, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 26, 2024	0.0231	0.0231	0.0203	0.0203	0.0203	21,843
Feb 23, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Feb 22, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	150
Feb 21, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Feb 20, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Feb 16, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Feb 15, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Feb 14, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Feb 13, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Feb 12, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	1,474
Feb 09, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 08, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 07, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 06, 2024	0.0231	0.0231	0.0213	0.0213	0.0213	687
Feb 05, 2024	0.0231	0.0232	0.0231	0.0232	0.0232	150,000
Feb 02, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	4,413
Feb 01, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Jan 31, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	17,000
Jan 30, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Jan 29, 2024	0.0187	0.0235	0.0187	0.0187	0.0187	37,300
Jan 26, 2024	0.0356	0.0356	0.0177	0.0232	0.0232	97,000
Jan 25, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	74,000
Jan 24, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	3,000
Jan 23, 2024	0.0248	0.0248	0.0167	0.0219	0.0219	68,465
Jan 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100
Jan 19, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 18, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 17, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 16, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 12, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 11, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 10, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	6,000
Jan 09, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	3,300
Jan 08, 2024	0.0632	0.0632	0.0427	0.0427	0.0427	8,500
Jan 05, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Jan 04, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Jan 03, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Jan 02, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Dec 29, 2023	0.0381	0.0381	0.0381	0.0381	0.0381	2,002
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2023	0.0326	0.0400	0.0326	0.0400	0.0400	4,250
Dec 26, 2023	0.0421	0.0421	0.0421	0.0421	0.0421	850
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Dec 13, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	2,500
Dec 12, 2023	0.0406	0.0406	0.0406	0.0406	0.0406	-
Dec 11, 2023	0.0406	0.0406	0.0406	0.0406	0.0406	3,000
Dec 08, 2023	0.0402	0.0519	0.0402	0.0519	0.0519	24,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.01+0.06(+0.08%)

Bitcoin CAD81,398.87+2,487.93(+3.15%)

Serra Energy Metals Corp. (ESVNF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.01
+0.06(+0.08%)

Bitcoin CAD
81,398.87
+2,487.93(+3.15%)