Canada markets closed

Erin Ventures Inc. (EV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:16PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.04000.04000.04000.04000.040040,000
Dec 01, 20220.04000.04000.04000.04000.04006,700
Nov 30, 20220.04000.04000.04000.04000.040013,100
Nov 29, 20220.04000.04000.04000.04000.0400103,000
Nov 28, 20220.04000.04000.04000.04000.040030,000
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04000.04000.04000.04000.04004,000
Nov 23, 20220.04000.04000.04000.04000.040096,400
Nov 22, 20220.04000.04000.04000.04000.04001,000
Nov 21, 20220.04000.04000.04000.04000.0400-
Nov 18, 20220.04000.04000.04000.04000.0400100,000
Nov 17, 20220.04000.04000.04000.04000.04007,000
Nov 16, 20220.04000.04000.04000.04000.0400-
Nov 15, 20220.04000.04000.04000.04000.04005,000
Nov 14, 20220.04000.04000.04000.04000.04005,500
Nov 11, 20220.04000.04000.04000.04000.040010,300
Nov 10, 20220.04000.04000.04000.04000.040010,000
Nov 09, 20220.04000.04000.04000.04000.04008,000
Nov 08, 20220.05000.05000.05000.05000.05001,000
Nov 07, 20220.04000.04000.04000.04000.040016,000
Nov 04, 20220.05000.05000.05000.05000.050050,000
Nov 03, 20220.04000.04000.04000.04000.040021,000
Nov 02, 20220.04000.04000.04000.04000.0400198,000
Nov 01, 20220.04000.04000.04000.04000.04002,000
Oct 31, 20220.04000.04000.04000.04000.04001,300
Oct 28, 20220.04000.04000.04000.04000.040033,500
Oct 27, 20220.04000.04000.04000.04000.04009,000
Oct 26, 20220.03000.04000.03000.04000.040031,000
Oct 25, 20220.04000.04000.03000.04000.0400146,200
Oct 24, 20220.04000.04000.04000.04000.040016,000
Oct 21, 20220.04000.04000.04000.04000.04005,600
Oct 20, 20220.04000.04000.03000.04000.0400462,800
Oct 19, 20220.04000.04000.04000.04000.040077,100
Oct 18, 20220.04000.04000.04000.04000.040075,000
Oct 17, 20220.05000.05000.04000.04000.0400265,400
Oct 14, 20220.05000.05000.05000.05000.0500-
Oct 13, 20220.05000.05000.05000.05000.0500-
Oct 12, 20220.04000.05000.04000.05000.050073,000
Oct 11, 20220.05000.05000.04000.04000.04006,000
Oct 07, 20220.05000.05000.05000.05000.0500-
Oct 06, 20220.05000.05000.05000.05000.0500-
Oct 05, 20220.05000.05000.05000.05000.05002,000
Oct 04, 20220.05000.05000.05000.05000.050062,000
Oct 03, 20220.04000.04000.04000.04000.040052,200
Sept 30, 20220.05000.05000.05000.05000.0500-
Sept 29, 20220.05000.05000.05000.05000.050010,000
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.0500-
Sept 26, 20220.05000.05000.05000.05000.0500-
Sept 23, 20220.05000.05000.05000.05000.050085,000
Sept 22, 20220.05000.05000.05000.05000.050050,000
Sept 21, 20220.05000.05000.05000.05000.050051,000
Sept 20, 20220.05000.05000.05000.05000.0500-
Sept 19, 20220.05000.05000.05000.05000.05002,000
Sept 16, 20220.05000.05000.05000.05000.050039,000
Sept 15, 20220.05000.05000.05000.05000.050020,000
Sept 14, 20220.05000.05000.05000.05000.050048,600
Sept 13, 20220.05000.05000.05000.05000.0500-
Sept 12, 20220.05000.05000.05000.05000.0500-
Sept 09, 20220.05000.05000.05000.05000.05001,800
Sept 08, 20220.05000.05000.05000.05000.050028,500
Sept 07, 20220.05000.05000.05000.05000.050035,000
Sept 06, 20220.05000.05000.05000.05000.050040,400
Sept 02, 20220.05000.05000.05000.05000.0500-
Sept 01, 20220.05000.05000.05000.05000.050048,100
Aug 31, 20220.05000.05000.05000.05000.0500-
Aug 30, 20220.05000.05000.05000.05000.0500248,500
Aug 29, 20220.05000.05000.05000.05000.050078,500
Aug 26, 20220.05000.05000.05000.05000.0500292,100
Aug 25, 20220.05000.06000.05000.05000.0500303,100
Aug 24, 20220.06000.06000.05000.05000.050023,500
Aug 23, 20220.05000.05000.05000.05000.05001,800
Aug 22, 20220.06000.06000.06000.06000.06005,000
Aug 19, 20220.06000.06000.06000.06000.060012,200
Aug 18, 20220.06000.06000.06000.06000.06001,000
Aug 17, 20220.06000.06000.06000.06000.060041,000
Aug 16, 20220.06000.06000.06000.06000.0600311,000
Aug 15, 20220.07000.07000.06000.06000.0600499,500
Aug 12, 20220.07000.07000.07000.07000.070015,000
Aug 11, 20220.07000.07000.07000.07000.0700106,300
Aug 10, 20220.07000.07000.07000.07000.0700-
Aug 09, 20220.07000.07000.07000.07000.0700-
Aug 08, 20220.07000.07000.07000.07000.070095,700
Aug 05, 20220.07000.07000.06000.06000.0600153,400
Aug 04, 20220.07000.07000.07000.07000.070012,100
Aug 03, 20220.07000.07000.07000.07000.070016,000
Aug 02, 20220.06000.06000.06000.06000.06004,800
Jul 29, 20220.07000.07000.06000.06000.060022,600
Jul 28, 20220.07000.07000.07000.07000.0700271,500
Jul 27, 20220.07000.07000.07000.07000.07004,600
Jul 26, 20220.07000.07000.07000.07000.07003,300
Jul 25, 20220.06000.06000.06000.06000.06003,000
Jul 22, 20220.07000.07000.06000.06000.0600115,300
Jul 21, 20220.07000.07000.07000.07000.0700-
Jul 20, 20220.07000.07000.07000.07000.070015,000
Jul 19, 20220.07000.07000.07000.07000.070086,000
Jul 18, 20220.08000.08000.07000.07000.0700152,100
Jul 15, 20220.08000.08000.08000.08000.08005,000
Jul 14, 20220.08000.08000.08000.08000.08009,500
Jul 13, 20220.08000.08000.08000.08000.080066,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...