Canada Markets closed

E2Gold Inc. (ETU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:41PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.04000.04000.04000.04000.0400-
Feb 02, 20230.04000.04000.04000.04000.0400-
Feb 01, 20230.04000.04000.04000.04000.0400-
Jan 31, 20230.04000.04000.03500.04000.0400280,100
Jan 30, 20230.03500.03500.03500.03500.0350-
Jan 27, 20230.03500.03500.03500.03500.0350176,000
Jan 26, 20230.03000.03500.03000.03500.0350105,980
Jan 25, 20230.03500.03500.03500.03500.035050,000
Jan 24, 20230.03500.03500.03500.03500.0350100,990
Jan 23, 20230.03500.03500.03500.03500.0350237,000
Jan 20, 20230.04000.04000.04000.04000.040016,385
Jan 19, 20230.03500.03500.03500.03500.035029,000
Jan 18, 20230.04000.04000.03500.03500.0350344,000
Jan 17, 20230.04000.04000.04000.04000.040075,000
Jan 16, 20230.04000.04000.03500.03500.0350148,000
Jan 13, 20230.03500.03500.03500.03500.0350209,000
Jan 12, 20230.04000.04000.04000.04000.040038,000
Jan 11, 20230.04000.04000.04000.04000.0400-
Jan 10, 20230.04000.04000.04000.04000.0400-
Jan 09, 20230.04000.04000.03500.04000.0400212,536
Jan 06, 20230.04500.04500.04500.04500.045010,010
Jan 05, 20230.04000.04500.04000.04500.0450245,039
Jan 04, 20230.04000.04000.04000.04000.0400228,000
Jan 03, 20230.04000.04000.04000.04000.0400270,415
Dec 30, 20220.03000.04000.03000.04000.0400279,000
Dec 29, 20220.03000.03000.03000.03000.03001,000
Dec 28, 20220.03500.03500.03000.03000.030019,000
Dec 23, 20220.03500.03500.03500.03500.035021,000
Dec 22, 20220.03000.03000.03000.03000.0300-
Dec 21, 20220.03500.03500.03000.03000.0300121,140
Dec 20, 20220.03000.03500.03000.03500.0350234,200
Dec 19, 20220.03000.03000.03000.03000.03008,214
Dec 16, 20220.03500.03500.03500.03500.0350-
Dec 15, 20220.03500.03500.03500.03500.0350142,200
Dec 14, 20220.03500.03500.03500.03500.0350250,000
Dec 13, 20220.03500.03500.03500.03500.035030,581
Dec 12, 20220.03500.04000.03500.04000.040027,000
Dec 09, 20220.03500.03500.03500.03500.0350428,001
Dec 08, 20220.03000.03500.03000.03500.0350136,000
Dec 07, 20220.03500.03500.03500.03500.0350-
Dec 06, 20220.03500.03500.03500.03500.035063,900
Dec 05, 20220.03500.03500.03000.03500.0350600,000
Dec 02, 20220.03500.03500.03000.03000.030047,218
Dec 01, 20220.03500.03500.03000.03500.0350124,000
Nov 30, 20220.03500.03500.03500.03500.035078,000
Nov 29, 20220.03000.03000.03000.03000.0300128,000
Nov 28, 20220.03000.03000.03000.03000.030040,000
Nov 25, 20220.03000.03000.03000.03000.0300130,000
Nov 24, 20220.03500.03500.03500.03500.0350-
Nov 23, 20220.03500.03500.03000.03500.0350231,000
Nov 22, 20220.03000.03000.03000.03000.0300190,000
Nov 21, 20220.03000.03000.03000.03000.030067,000
Nov 18, 20220.03000.03000.03000.03000.0300100,000
Nov 17, 20220.03000.03000.03000.03000.030055,000
Nov 16, 20220.03000.03500.03000.03000.030065,500
Nov 15, 20220.03500.03500.03000.03000.0300340,190
Nov 14, 20220.03500.03500.03500.03500.035048,944
Nov 11, 20220.03500.03500.03500.03500.0350109,000
Nov 10, 20220.03000.03500.03000.03500.0350408,666
Nov 09, 20220.03000.03000.03000.03000.030067,000
Nov 08, 20220.03000.03500.03000.03000.0300495,666
Nov 07, 20220.03000.03000.03000.03000.03001,000
Nov 04, 20220.03000.03000.03000.03000.030025,000
Nov 03, 20220.03500.03500.03500.03500.035029,571
Nov 02, 20220.03500.03500.03500.03500.03505,000
Nov 01, 20220.03500.03500.03500.03500.03505,000
Oct 31, 20220.03500.04000.03500.04000.040082,000
Oct 28, 20220.03500.03500.03500.03500.03501,000
Oct 27, 20220.03000.03000.03000.03000.030016,319
Oct 26, 20220.03500.03500.03500.03500.0350-
Oct 25, 20220.03500.03500.03500.03500.035040,000
Oct 24, 20220.03500.03500.03000.03500.035053,500
Oct 21, 20220.03500.03500.03500.03500.03501,115
Oct 20, 20220.03500.03500.03500.03500.03502,000
Oct 19, 20220.03500.03500.03500.03500.035022,000
Oct 18, 20220.03500.03500.03500.03500.0350-
Oct 17, 20220.03000.03500.03000.03500.035053,500
Oct 14, 20220.03500.03500.03500.03500.035050,000
Oct 13, 20220.03500.03500.03000.03500.0350212,000
Oct 12, 20220.03500.03500.03500.03500.035020,000
Oct 11, 20220.03500.03500.03500.03500.035039,000
Oct 07, 20220.03500.03500.03500.03500.035014,000
Oct 06, 20220.03500.03500.03500.03500.0350236,000
Oct 05, 20220.03500.03500.03500.03500.0350-
Oct 04, 20220.04000.04000.03500.03500.0350110,170
Oct 03, 20220.03500.03500.03500.03500.0350363,216
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.030026,300
Sept 28, 20220.03000.03000.02500.03000.0300708,500
Sept 27, 20220.03000.03000.03000.03000.0300219,050
Sept 26, 20220.03000.03000.02500.02500.0250139,236
Sept 23, 20220.03500.03500.02500.02500.0250250,074
Sept 22, 20220.03500.03500.03500.03500.035025,000
Sept 21, 20220.03000.03000.03000.03000.0300599,333
Sept 20, 20220.03500.03500.03500.03500.035011,000
Sept 19, 20220.03500.04000.03500.03500.0350180,857
Sept 16, 20220.03500.03500.03500.03500.0350316,500
Sept 15, 20220.04000.04000.04000.04000.0400-
Sept 14, 20220.04000.04000.03500.04000.040041,000
Sept 13, 20220.04000.04000.03500.03500.035092,005
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...