Europacific Metals Inc. (EUP.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:20PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 199,000 |
| May 30, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 153,000 |
| May 29, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 1,851,022 |
| May 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| May 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
| May 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 934,000 |
| May 22, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 882,158 |
| May 21, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 104,000 |
| May 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 203,500 |
| May 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
| May 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 139,000 |
| May 14, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 295,000 |
| May 13, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 230,000 |
| May 10, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 59,000 |
| May 09, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 171,000 |
| May 08, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 77,000 |
| May 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| May 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
| May 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| May 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| May 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Apr 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,328 |
| Apr 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Apr 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 305,000 |
| Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,000 |
| Apr 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Apr 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 204,000 |
| Apr 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,000 |
| Apr 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 42,000 |
| Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 154,000 |
| Apr 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
| Apr 09, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 325,000 |
| Apr 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 04, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 984,000 |
| Apr 03, 2024 | 0.0300 | 0.0600 | 0.0300 | 0.0400 | 0.0400 | 682,500 |
| Apr 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 421,000 |
| Apr 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 37,000 |
| Mar 28, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 945,000 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 287,000 |
| Mar 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 590,000 |
| Mar 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,100 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 181,000 |
| Mar 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 550,000 |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 244,000 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500,000 |
| Feb 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
| Feb 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 06, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 23,000 |
| Feb 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000,000 |
| Feb 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 01, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 147,000 |
| Jan 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 354,000 |
| Jan 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 70,500 |
| Jan 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 88,000 |
| Jan 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,000 |
| Jan 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Jan 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 171,000 |
| Jan 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 64,999 |
| Jan 17, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 244,000 |
| Jan 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 120,000 |
| Jan 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Jan 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.