Canada markets closed

Eastfield Resources Ltd. (ETF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.04000.04000.04000.04000.04001,300
Jan 26, 20230.04000.04000.04000.04000.0400-
Jan 25, 20230.04000.04000.04000.04000.040010,000
Jan 24, 20230.04000.04000.04000.04000.040010,000
Jan 23, 20230.04000.04000.04000.04000.0400600
Jan 20, 20230.04000.04000.04000.04000.040031,000
Jan 19, 20230.04000.04000.03000.04000.040023,000
Jan 18, 20230.05000.05000.05000.05000.05001,900
Jan 17, 20230.05000.05000.05000.05000.0500500
Jan 16, 20230.05000.05000.05000.05000.0500200
Jan 13, 20230.05000.05000.05000.05000.0500300
Jan 12, 20230.05000.05000.05000.05000.0500-
Jan 11, 20230.05000.05000.05000.05000.05002,500
Jan 10, 20230.04000.04000.04000.04000.04009,000
Jan 09, 20230.04000.04000.04000.04000.040016,500
Jan 06, 20230.04000.04000.03000.04000.04007,200
Jan 05, 20230.04000.04000.04000.04000.04001,000
Jan 04, 20230.04000.04000.04000.04000.0400400
Jan 03, 20230.04000.04000.04000.04000.0400-
Dec 30, 20220.04000.04000.04000.04000.0400-
Dec 29, 20220.04000.04000.04000.04000.040010,800
Dec 28, 20220.04000.04000.04000.04000.04003,100
Dec 23, 20220.04000.04000.04000.04000.0400-
Dec 22, 20220.04000.04000.04000.04000.0400100
Dec 21, 20220.04000.04000.04000.04000.04005,100
Dec 20, 20220.04000.04000.04000.04000.0400-
Dec 19, 20220.04000.04000.04000.04000.0400100
Dec 16, 20220.04000.04000.04000.04000.0400-
Dec 15, 20220.04000.04000.04000.04000.0400-
Dec 14, 20220.04000.04000.04000.04000.0400-
Dec 13, 20220.04000.04000.04000.04000.0400100
Dec 12, 20220.04000.04000.04000.04000.04002,400
Dec 09, 20220.04000.04000.04000.04000.04001,000
Dec 08, 20220.04000.04000.04000.04000.04005,500
Dec 07, 20220.05000.05000.05000.05000.0500-
Dec 06, 20220.05000.05000.05000.05000.0500-
Dec 05, 20220.05000.05000.05000.05000.05001,500
Dec 02, 20220.04000.04000.04000.04000.0400-
Dec 01, 20220.04000.04000.04000.04000.0400-
Nov 30, 20220.04000.04000.04000.04000.0400-
Nov 29, 20220.04000.04000.04000.04000.040019,200
Nov 28, 20220.04000.05000.04000.05000.0500128,300
Nov 25, 20220.04000.04000.04000.04000.040075,800
Nov 24, 20220.04000.04000.04000.04000.0400-
Nov 23, 20220.05000.05000.04000.04000.040057,700
Nov 22, 20220.05000.05000.05000.05000.0500-
Nov 21, 20220.05000.05000.05000.05000.0500100
Nov 18, 20220.05000.05000.05000.05000.0500-
Nov 17, 20220.05000.05000.05000.05000.05001,100
Nov 16, 20220.05000.05000.05000.05000.050019,000
Nov 15, 20220.05000.05000.05000.05000.05001,000
Nov 14, 20220.05000.05000.05000.05000.050014,600
Nov 11, 20220.05000.05000.05000.05000.050010,100
Nov 10, 20220.05000.05000.05000.05000.0500900
Nov 09, 20220.05000.05000.05000.05000.0500-
Nov 08, 20220.05000.05000.05000.05000.050061,100
Nov 07, 20220.06000.06000.06000.06000.06002,200
Nov 04, 20220.05000.05000.05000.05000.05001,000
Nov 03, 20220.05000.06000.05000.06000.06004,600
Nov 02, 20220.06000.06000.06000.06000.0600500
Nov 01, 20220.06000.06000.06000.06000.06005,100
Oct 31, 20220.06000.06000.06000.06000.0600600
Oct 28, 20220.06000.06000.06000.06000.06001,000
Oct 27, 20220.05000.05000.05000.05000.0500-
Oct 26, 20220.05000.05000.05000.05000.050040,000
Oct 25, 20220.05000.05000.05000.05000.0500-
Oct 24, 20220.05000.05000.05000.05000.05003,000
Oct 21, 20220.05000.05000.05000.05000.0500-
Oct 20, 20220.05000.05000.05000.05000.0500-
Oct 19, 20220.05000.05000.05000.05000.0500-
Oct 18, 20220.05000.05000.05000.05000.0500-
Oct 17, 20220.05000.05000.05000.05000.05005,000
Oct 14, 20220.05000.05000.05000.05000.0500200
Oct 13, 20220.05000.05000.05000.05000.0500-
Oct 12, 20220.05000.05000.05000.05000.05006,100
Oct 11, 20220.05000.05000.05000.05000.050014,000
Oct 07, 20220.05000.05000.05000.05000.050013,700
Oct 06, 20220.05000.05000.05000.05000.0500-
Oct 05, 20220.05000.05000.05000.05000.05001,000
Oct 04, 20220.05000.05000.05000.05000.0500-
Oct 03, 20220.05000.05000.05000.05000.0500-
Sept 30, 20220.05000.05000.05000.05000.050038,100
Sept 29, 20220.05000.05000.05000.05000.0500-
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.0500900
Sept 26, 20220.05000.05000.05000.05000.0500400
Sept 23, 20220.05000.05000.05000.05000.05005,000
Sept 22, 20220.06000.06000.06000.06000.06002,100
Sept 21, 20220.06000.06000.05000.05000.050029,900
Sept 20, 20220.05000.05000.05000.05000.0500-
Sept 19, 20220.07000.07000.05000.05000.050032,600
Sept 16, 20220.06000.06000.06000.06000.06001,200
Sept 15, 20220.06000.06000.06000.06000.0600-
Sept 14, 20220.06000.06000.06000.06000.0600-
Sept 13, 20220.06000.06000.06000.06000.06004,300
Sept 12, 20220.06000.06000.06000.06000.06001,000
Sept 09, 20220.06000.06000.06000.06000.0600-
Sept 08, 20220.06000.06000.06000.06000.0600600
Sept 07, 20220.06000.06000.06000.06000.060011,900
Sept 06, 20220.06000.06000.06000.06000.06005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...