Eskay Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.500	0.500	0.445	0.455	0.455	46,774
2023-12-01	0.500	0.500	0.450	0.450	0.450	74,005
2023-11-30	0.480	0.480	0.450	0.465	0.465	53,644
2023-11-29	0.415	0.495	0.410	0.480	0.480	194,258
2023-11-28	0.380	0.420	0.380	0.420	0.420	122,504
2023-11-27	0.335	0.385	0.325	0.375	0.375	157,348
2023-11-24	0.360	0.360	0.330	0.340	0.340	92,600
2023-11-23	0.345	0.360	0.330	0.360	0.360	93,103
2023-11-22	0.335	0.345	0.335	0.340	0.340	21,546
2023-11-21	0.315	0.345	0.310	0.320	0.320	90,700
2023-11-20	0.310	0.320	0.300	0.310	0.310	111,526
2023-11-17	0.315	0.315	0.305	0.310	0.310	77,120
2023-11-16	0.340	0.340	0.310	0.310	0.310	111,618
2023-11-15	0.330	0.375	0.330	0.335	0.335	151,430
2023-11-14	0.355	0.355	0.330	0.330	0.330	59,965
2023-11-13	0.395	0.395	0.340	0.340	0.340	76,761
2023-11-10	0.370	0.380	0.350	0.365	0.365	129,258
2023-11-09	0.360	0.370	0.360	0.370	0.370	19,949
2023-11-08	0.400	0.400	0.350	0.350	0.350	134,365
2023-11-07	0.405	0.430	0.390	0.420	0.420	148,693
2023-11-06	0.430	0.430	0.375	0.410	0.410	55,829
2023-11-03	0.405	0.405	0.350	0.380	0.380	176,949
2023-11-02	0.410	0.410	0.290	0.350	0.350	505,389
2023-11-01	0.430	0.435	0.420	0.435	0.435	22,701
2023-10-31	0.500	0.510	0.430	0.440	0.440	146,963
2023-10-30	0.520	0.520	0.450	0.475	0.475	47,452
2023-10-27	0.500	0.510	0.475	0.500	0.500	42,670
2023-10-26	0.540	0.550	0.500	0.520	0.520	12,151
2023-10-25	0.540	0.540	0.530	0.530	0.530	45,488
2023-10-24	0.570	0.570	0.540	0.560	0.560	80,810
2023-10-23	0.590	0.600	0.570	0.570	0.570	82,866
2023-10-20	0.590	0.620	0.580	0.610	0.610	70,810
2023-10-19	0.590	0.590	0.580	0.580	0.580	25,005
2023-10-18	0.600	0.620	0.600	0.600	0.600	12,500
2023-10-17	0.610	0.620	0.600	0.620	0.620	35,600
2023-10-16	0.620	0.620	0.620	0.620	0.620	26,358
2023-10-13	0.610	0.620	0.610	0.620	0.620	18,011
2023-10-12	0.590	0.590	0.580	0.580	0.580	16,385
2023-10-11	0.600	0.610	0.580	0.580	0.580	29,705
2023-10-10	0.630	0.640	0.590	0.600	0.600	19,230
2023-10-06	0.610	0.610	0.600	0.600	0.600	18,000
2023-10-05	0.630	0.630	0.600	0.600	0.600	129,000
2023-10-04	0.630	0.630	0.610	0.620	0.620	20,986
2023-10-03	0.660	0.660	0.620	0.620	0.620	36,382
2023-10-02	0.700	0.700	0.630	0.630	0.630	31,772
2023-09-29	0.690	0.730	0.680	0.710	0.710	75,713
2023-09-28	0.690	0.710	0.680	0.680	0.680	18,687
2023-09-27	0.710	0.750	0.670	0.750	0.750	27,320
2023-09-26	0.720	0.720	0.700	0.720	0.720	22,556
2023-09-25	0.760	0.770	0.740	0.760	0.760	40,801
2023-09-22	0.730	0.760	0.730	0.760	0.760	3,600
2023-09-21	0.750	0.760	0.750	0.760	0.760	17,980
2023-09-20	0.760	0.770	0.720	0.730	0.730	16,061
2023-09-19	0.790	0.790	0.770	0.770	0.770	6,870
2023-09-18	0.780	0.780	0.770	0.770	0.770	11,715
2023-09-15	0.770	0.830	0.770	0.780	0.780	20,146
2023-09-14	0.810	0.830	0.810	0.820	0.820	10,278
2023-09-13	0.870	0.870	0.830	0.835	0.835	21,765
2023-09-12	0.860	0.870	0.850	0.850	0.850	25,500
2023-09-11	0.830	0.900	0.830	0.900	0.900	19,504

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.