E2Gold Inc. (ETU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:41PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	280,100
Jan 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	176,000
Jan 26, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	105,980
Jan 25, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jan 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	100,990
Jan 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	237,000
Jan 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,385
Jan 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Jan 18, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	344,000
Jan 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Jan 16, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	148,000
Jan 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	209,000
Jan 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Jan 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	212,536
Jan 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,010
Jan 05, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	245,039
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	228,000
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	270,415
Dec 30, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	279,000
Dec 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 28, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	19,000
Dec 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	121,140
Dec 20, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	234,200
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,214
Dec 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	142,200
Dec 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	250,000
Dec 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	30,581
Dec 12, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	27,000
Dec 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	428,001
Dec 08, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	136,000
Dec 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	63,900
Dec 05, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	600,000
Dec 02, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	47,218
Dec 01, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	124,000
Nov 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	78,000
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	128,000
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Nov 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
Nov 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 23, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	231,000
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	190,000
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	67,000
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Nov 16, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	65,500
Nov 15, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	340,190
Nov 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	48,944
Nov 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	109,000
Nov 10, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	408,666
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	67,000
Nov 08, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	495,666
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Nov 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	29,571
Nov 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Nov 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Oct 31, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	82,000
Oct 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	16,319
Oct 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 25, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Oct 24, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	53,500
Oct 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,115
Oct 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Oct 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
Oct 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 17, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	53,500
Oct 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Oct 13, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	212,000
Oct 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Oct 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	39,000
Oct 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Oct 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	236,000
Oct 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 04, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	110,170
Oct 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	363,216
Sept 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	26,300
Sept 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	708,500
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	219,050
Sept 26, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	139,236
Sept 23, 2022	0.0350	0.0350	0.0250	0.0250	0.0250	250,074
Sept 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Sept 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	599,333
Sept 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Sept 19, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	180,857
Sept 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	316,500
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 14, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	41,000
Sept 13, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	92,005
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,426.46-198.04(-0.63%)

E2Gold Inc. (ETU.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,426.46
-198.04(-0.63%)