Eskay Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.950	0.950	0.660	0.710	0.710	1,017,125
2022-12-14	1.060	1.080	1.000	1.050	1.050	67,300
2022-12-13	1.010	1.080	1.000	1.030	1.030	127,976
2022-12-12	0.960	1.010	0.960	0.990	0.990	36,990
2022-12-09	0.990	1.030	0.970	0.970	0.970	78,572
2022-12-08	1.030	1.050	0.990	0.990	0.990	45,599
2022-12-07	1.070	1.090	1.010	1.010	1.010	42,202
2022-12-06	1.060	1.090	1.040	1.040	1.040	68,785
2022-12-05	1.120	1.140	1.040	1.040	1.040	61,686
2022-12-02	1.140	1.150	1.110	1.110	1.110	66,128
2022-12-01	1.110	1.200	1.040	1.120	1.120	124,254
2022-11-30	0.960	1.000	0.950	1.000	1.000	44,720
2022-11-29	0.920	0.970	0.900	0.960	0.960	76,263
2022-11-28	1.000	1.010	0.900	0.910	0.910	124,125
2022-11-25	1.050	1.050	1.010	1.010	1.010	36,605
2022-11-24	1.040	1.050	1.010	1.010	1.010	74,950
2022-11-23	1.000	1.030	0.980	1.030	1.030	72,734
2022-11-22	1.000	1.090	0.980	0.990	0.990	98,002
2022-11-21	1.050	1.070	0.970	1.010	1.010	142,923
2022-11-18	1.100	1.150	1.020	1.080	1.080	146,217
2022-11-17	1.170	1.180	1.080	1.100	1.100	189,144
2022-11-16	1.210	1.210	1.160	1.180	1.180	67,857
2022-11-15	1.250	1.250	1.210	1.230	1.230	48,455
2022-11-14	1.250	1.250	1.220	1.240	1.240	32,201
2022-11-11	1.250	1.250	1.210	1.240	1.240	14,698
2022-11-10	1.250	1.280	1.240	1.250	1.250	63,878
2022-11-09	1.220	1.270	1.200	1.210	1.210	30,909
2022-11-08	1.210	1.310	1.200	1.260	1.260	126,940
2022-11-07	1.260	1.260	1.180	1.190	1.190	35,912
2022-11-04	1.200	1.290	1.160	1.250	1.250	143,140
2022-11-03	1.230	1.240	1.190	1.200	1.200	60,453
2022-11-02	1.280	1.300	1.260	1.260	1.260	14,400
2022-11-01	1.300	1.300	1.280	1.290	1.290	18,999
2022-10-31	1.240	1.300	1.200	1.290	1.290	195,369
2022-10-28	1.300	1.300	1.230	1.240	1.240	44,259
2022-10-27	1.260	1.340	1.260	1.320	1.320	16,400
2022-10-26	1.370	1.380	1.290	1.320	1.320	124,572
2022-10-25	1.300	1.360	1.290	1.300	1.300	112,450
2022-10-24	1.380	1.380	1.290	1.330	1.330	19,637
2022-10-21	1.290	1.410	1.220	1.370	1.370	153,347
2022-10-20	1.370	1.370	1.300	1.300	1.300	32,614
2022-10-19	1.310	1.380	1.260	1.380	1.380	55,013
2022-10-18	1.340	1.370	1.295	1.310	1.310	19,406
2022-10-17	1.440	1.440	1.340	1.340	1.340	10,290
2022-10-14	1.430	1.430	1.390	1.400	1.400	15,336
2022-10-13	1.410	1.450	1.390	1.430	1.430	115,477
2022-10-12	1.530	1.540	1.410	1.430	1.430	53,000
2022-10-11	1.450	1.520	1.450	1.520	1.520	65,611
2022-10-07	1.490	1.590	1.380	1.540	1.540	70,325
2022-10-06	1.560	1.560	1.430	1.490	1.490	56,022
2022-10-05	1.550	1.640	1.540	1.570	1.570	162,232
2022-10-04	1.590	1.590	1.500	1.560	1.560	29,975
2022-10-03	1.590	1.600	1.490	1.510	1.510	90,075
2022-09-30	1.470	1.600	1.390	1.600	1.600	135,329
2022-09-29	1.410	1.500	1.320	1.470	1.470	156,787
2022-09-28	1.320	1.400	1.320	1.400	1.400	111,460
2022-09-27	1.370	1.390	1.250	1.350	1.350	160,858
2022-09-26	1.170	1.400	1.105	1.400	1.400	415,103
2022-09-23	1.360	1.360	1.170	1.240	1.240	267,093
2022-09-22	1.400	1.400	1.330	1.380	1.380	70,411

← NewerPage 17 of 21 · 1,250 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.