Eskay Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.860	0.890	0.850	0.850	0.850	24,547
2023-09-07	0.860	0.870	0.830	0.850	0.850	39,600
2023-09-06	0.880	0.880	0.820	0.820	0.820	35,262
2023-09-05	0.910	0.920	0.870	0.870	0.870	41,216
2023-09-01	0.940	0.970	0.910	0.910	0.910	36,746
2023-08-31	1.010	1.040	0.920	0.940	0.940	77,157
2023-08-30	0.980	1.030	0.980	1.030	1.030	32,822
2023-08-29	0.970	1.030	0.970	1.000	1.000	117,939
2023-08-28	0.980	1.010	0.960	0.970	0.970	24,621
2023-08-25	1.070	1.080	1.010	1.010	1.010	42,413
2023-08-24	1.030	1.070	0.920	1.040	1.040	149,550
2023-08-23	1.060	1.080	1.050	1.050	1.050	19,210
2023-08-22	1.130	1.130	1.070	1.090	1.090	60,006
2023-08-21	1.140	1.180	1.110	1.150	1.150	25,335
2023-08-18	1.090	1.220	1.090	1.220	1.220	152,390
2023-08-17	1.070	1.140	1.070	1.140	1.140	133,713
2023-08-16	1.060	1.120	1.050	1.120	1.120	94,345
2023-08-15	1.110	1.150	1.040	1.090	1.090	94,763
2023-08-14	1.060	1.180	1.050	1.110	1.110	100,057
2023-08-11	0.900	1.140	0.900	1.130	1.130	124,956
2023-08-10	0.930	0.930	0.880	0.900	0.900	48,302
2023-08-09	0.920	0.930	0.910	0.930	0.930	20,214
2023-08-08	0.980	0.990	0.950	0.950	0.950	56,778
2023-08-04	1.050	1.060	1.000	1.000	1.000	71,857
2023-08-03	1.160	1.160	1.050	1.070	1.070	104,016
2023-08-02	1.120	1.200	1.120	1.160	1.160	138,921
2023-08-01	1.140	1.240	1.120	1.240	1.240	124,040
2023-07-31	1.220	1.330	1.060	1.270	1.270	605,492
2023-07-28	1.170	1.300	1.140	1.290	1.290	276,748
2023-07-27	1.250	1.250	1.150	1.190	1.190	221,027
2023-07-26	1.220	1.300	1.180	1.300	1.300	256,621
2023-07-25	1.130	1.270	1.100	1.270	1.270	162,683
2023-07-24	1.130	1.210	1.110	1.130	1.130	145,715
2023-07-21	0.970	1.140	0.970	1.130	1.130	135,971
2023-07-20	0.970	1.020	0.970	1.000	1.000	88,378
2023-07-19	0.970	0.990	0.960	0.990	0.990	92,200
2023-07-18	0.990	0.990	0.910	0.970	0.970	114,750
2023-07-17	0.880	0.970	0.840	0.950	0.950	79,545
2023-07-14	0.900	0.900	0.870	0.880	0.880	19,881
2023-07-13	0.920	0.920	0.880	0.910	0.910	11,000
2023-07-12	0.920	0.930	0.910	0.920	0.920	22,500
2023-07-11	0.980	0.990	0.900	0.930	0.930	69,732
2023-07-10	0.930	0.980	0.930	0.950	0.950	11,420
2023-07-07	0.900	0.960	0.900	0.930	0.930	36,508
2023-07-06	0.900	0.960	0.860	0.960	0.960	90,298
2023-07-05	0.940	0.940	0.900	0.900	0.900	15,658
2023-07-04	0.960	0.980	0.940	0.980	0.980	15,030
2023-06-30	0.880	1.030	0.860	1.010	1.010	159,849
2023-06-29	0.810	0.930	0.770	0.930	0.930	110,188
2023-06-28	0.760	0.840	0.730	0.840	0.840	66,500
2023-06-27	0.750	0.830	0.730	0.810	0.810	70,500
2023-06-26	0.800	0.800	0.710	0.750	0.750	117,639
2023-06-23	0.750	0.800	0.740	0.800	0.800	20,250
2023-06-22	0.750	0.800	0.710	0.800	0.800	12,500
2023-06-21	0.760	0.760	0.750	0.750	0.750	2,390
2023-06-20	0.730	0.780	0.710	0.750	0.750	202,560
2023-06-19	0.750	0.750	0.750	0.750	0.750	1,004
2023-06-16	0.780	0.780	0.760	0.770	0.770	12,510
2023-06-15	0.740	0.820	0.730	0.800	0.800	146,285
2023-06-14	0.780	0.780	0.780	0.780	0.780	930

← NewerPage 14 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.