Canada markets closed

Essex Minerals Inc. (ESX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0100 (-5.00%)
At close: 1:22PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20210.19500.19500.19000.19000.190086,749
Mar. 04, 20210.22500.23000.20000.20000.2000176,601
Mar. 03, 20210.21000.21000.21000.21000.21003,831
Mar. 02, 20210.20000.22500.20000.22000.220059,550
Mar. 01, 20210.20000.20000.19500.19500.19506,253
Feb. 26, 20210.21000.21000.20000.20000.200060,820
Feb. 25, 20210.22000.22000.21000.21000.21002,534
Feb. 24, 20210.21000.23000.21000.23000.230057,130
Feb. 23, 20210.22000.22000.22000.22000.220055,520
Feb. 22, 20210.21000.22000.20000.21500.215046,626
Feb. 19, 20210.20000.20000.19000.20000.2000321,906
Feb. 18, 20210.21000.21000.19500.19500.195015,057
Feb. 17, 20210.20500.21500.20000.20000.2000104,010
Feb. 16, 20210.25000.25000.19500.20000.2000948,241
Feb. 12, 20210.22000.29500.21500.24500.2450316,694
Feb. 11, 20210.19000.21000.18500.21000.2100570,020
Feb. 10, 20210.19500.19500.19000.19000.190064,500
Feb. 09, 20210.20000.20000.19000.19500.195089,707
Feb. 08, 20210.20000.20000.19500.19500.195064,520
Feb. 05, 20210.19000.20000.19000.19500.1950154,000
Feb. 04, 20210.20500.20500.18500.18500.185068,311
Feb. 03, 20210.20000.20000.19000.19000.190068,620
Feb. 02, 20210.20000.20000.20000.20000.20008,500
Feb. 01, 20210.22000.22000.19000.19000.1900113,947
Jan. 29, 20210.21000.21000.21000.21000.210051,000
Jan. 28, 20210.21000.24000.21000.21000.210080,700
Jan. 27, 20210.21500.21500.19500.20500.2050154,002
Jan. 26, 20210.21500.22000.21500.21500.215023,004
Jan. 25, 20210.23500.23500.22500.22500.2250100,400
Jan. 22, 20210.23000.24000.23000.23000.230056,000
Jan. 21, 20210.24000.24000.23000.23000.230058,510
Jan. 20, 20210.23000.24500.23000.24500.2450102,528
Jan. 19, 20210.24500.24500.23500.23500.2350222,844
Jan. 18, 20210.24000.24000.22500.23500.235022,501
Jan. 15, 20210.24000.25000.24000.25000.250023,000
Jan. 14, 20210.24500.25000.22000.24000.2400187,830
Jan. 13, 20210.28500.28500.24000.24000.2400193,083
Jan. 12, 20210.30000.30000.26500.30000.300030,903
Jan. 11, 20210.32000.32000.30000.30000.300081,000
Jan. 08, 20210.30000.32000.26000.31000.3100192,220
Jan. 07, 20210.30000.33000.30000.31000.3100139,500
Jan. 06, 20210.30000.36000.30000.31000.3100150,745
Jan. 05, 20210.25000.32000.25000.30000.3000403,156
Jan. 04, 20210.25000.25000.24000.25000.250010,500
Dec. 31, 20200.25000.25000.25000.25000.250023,000
Dec. 30, 20200.24500.24500.23000.24000.240033,000
Dec. 29, 20200.24000.26000.24000.25000.250040,806
Dec. 24, 20200.24500.24500.24500.24500.24501,100
Dec. 23, 20200.24000.24500.23000.24500.245053,000
Dec. 22, 20200.24000.24000.24000.24000.24009,606
Dec. 21, 20200.24000.24000.24000.24000.240035,700
Dec. 18, 20200.25500.25500.25500.25500.255025,000
Dec. 17, 20200.25500.27000.25500.26000.260035,550
Dec. 16, 20200.24500.25000.24500.25000.250038,000
Dec. 15, 20200.27000.28500.22000.22000.2200290,753
Dec. 14, 20200.27000.27000.26000.27000.270025,000
Dec. 11, 20200.22000.25000.22000.25000.2500127,800
Dec. 10, 20200.22500.22500.22000.22000.220025,003
Dec. 09, 20200.24000.24000.23500.23500.235025,500
Dec. 08, 20200.25500.25500.25000.25000.25006,000
Dec. 07, 20200.25500.26000.25500.26000.26001,000
Dec. 04, 20200.28000.28000.28000.28000.2800500
Dec. 03, 20200.24000.26000.23000.26000.260042,438
Dec. 02, 20200.24000.24000.24000.24000.240018,000
Dec. 01, 20200.24000.24000.24000.24000.24005,000
Nov. 30, 20200.24500.26000.22000.23000.230091,000
Nov. 27, 20200.25000.25000.24000.24000.240030,042
Nov. 26, 20200.25000.25000.24000.25000.250045,577
Nov. 25, 20200.26000.26000.25000.25000.2500865,168
Nov. 24, 20200.27500.27500.25000.26500.2650107,375
Nov. 23, 20200.26500.30000.26500.29000.290049,000
Nov. 20, 20200.30000.30000.30000.30000.300042,000
Nov. 19, 20200.29000.29000.29000.29000.29001,300
Nov. 18, 20200.29000.30000.29000.30000.3000103,530
Nov. 17, 20200.31000.31000.27000.27000.2700262,050
Nov. 16, 20200.31500.32000.31000.31000.310026,000
Nov. 13, 20200.33000.33500.31000.31500.315028,750
Nov. 12, 20200.32000.34000.31500.34000.340035,500
Nov. 11, 20200.35000.35000.31500.31500.315045,500
Nov. 10, 20200.36000.40000.32500.35000.350081,632
Nov. 09, 20200.37000.37000.35000.36000.360045,500
Nov. 06, 20200.42000.42000.38000.39000.390021,500
Nov. 05, 20200.39000.43500.39000.42500.425050,491
Nov. 04, 20200.39000.40000.38000.38000.380042,000
Nov. 03, 20200.41500.51000.36500.36500.365067,100
Nov. 02, 20200.45000.45000.41500.41500.415021,632
Oct. 30, 20200.42500.45000.40000.43000.4300114,000
Oct. 29, 20200.37500.43000.32000.43000.4300316,922
Oct. 28, 20200.31500.39000.31500.39000.3900118,000
Oct. 27, 20200.30000.30000.30000.30000.3000810
Oct. 26, 20200.31000.31000.30000.30000.300023,806
Oct. 23, 20200.33000.35000.32000.32000.320025,000
Oct. 22, 20200.30000.32000.27500.32000.3200283,950
Oct. 21, 20200.30000.30000.27500.28500.2850210,463
Oct. 20, 20200.32000.35000.30500.31000.310054,500
Oct. 19, 20200.32000.33000.31000.32000.320084,000
Oct. 16, 20200.39000.39000.32000.32000.320094,201
Oct. 15, 20200.43500.43500.35000.37000.370038,500
Oct. 14, 20200.39000.39000.35000.35000.350035,183
Oct. 13, 20200.43000.43500.39000.39000.390052,638
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...