E2Gold Inc. (ETU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 03:54PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	209,200
Sept 12, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	125,000
Sept 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	695,400
Sept 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,551,857
Sept 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Sept 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	360,500
Sept 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	76,000
Sept 04, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	335,000
Sept 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,100
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	228,000
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,000
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	99,000
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	57,148
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	156,305
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	353,000
Aug 20, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	288,000
Aug 19, 2024	0.0100	0.0150	0.0050	0.0100	0.0100	240,000
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,862
Aug 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,000
Aug 13, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	33,100
Aug 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	762,600
Aug 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	134,999
Aug 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Aug 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Aug 06, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,021,073
Aug 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jul 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Jul 30, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	24,000
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,000
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	489,875
Jul 24, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	454,743
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	49,000
Jul 22, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	613,000
Jul 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,900
Jul 18, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	14,000
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,000
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 15, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	1,480,000
Jul 12, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	387,827
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	414,875
Jul 10, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,004,000
Jul 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	318,380
Jul 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	231,890
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,025,663
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 19, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	42,100
Jun 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	5,000
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	49,000
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,027,000
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,535,204
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	470,000
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	42,500
Jun 10, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	993,543
Jun 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	250,000
Jun 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	70,302
May 31, 2024	0.0150	0.0175	0.0150	0.0150	0.0150	641,408
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	120,000
May 27, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	1,005
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,572
May 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,095,100
May 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	140,000
May 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	44,741
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	277,519
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	503,046
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,113,000
May 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	939,248
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400,000
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,947
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Apr 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	389,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,885.14-484.65(-0.59%)

E2Gold Inc. (ETU.V)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,885.14
-484.65(-0.59%)