Eskay Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	1.890	1.930	1.790	1.870	1.870	66,700
2022-06-23	1.910	1.920	1.750	1.910	1.910	75,235
2022-06-22	1.980	1.980	1.880	1.950	1.950	22,025
2022-06-21	1.980	2.050	1.930	1.970	1.970	34,234
2022-06-20	1.990	2.030	1.970	1.970	1.970	23,839
2022-06-17	2.040	2.120	1.890	2.020	2.020	175,163
2022-06-16	1.750	2.070	1.610	2.070	2.070	360,508
2022-06-15	1.830	1.830	1.730	1.740	1.740	59,537
2022-06-14	1.930	1.930	1.750	1.780	1.780	39,105
2022-06-13	1.890	1.890	1.740	1.800	1.800	134,441
2022-06-10	1.770	1.950	1.740	1.910	1.910	99,772
2022-06-09	1.800	1.820	1.750	1.770	1.770	49,974
2022-06-08	1.860	1.860	1.800	1.840	1.840	81,430
2022-06-07	1.910	1.910	1.850	1.870	1.870	25,669
2022-06-06	1.930	1.930	1.840	1.870	1.870	46,689
2022-06-03	2.000	2.000	1.880	1.880	1.880	42,315
2022-06-02	1.920	2.040	1.910	1.990	1.990	158,912
2022-06-01	2.050	2.080	1.970	1.970	1.970	56,815
2022-05-31	2.170	2.180	2.040	2.060	2.060	48,248
2022-05-30	2.180	2.190	2.160	2.160	2.160	8,842
2022-05-27	2.350	2.350	2.180	2.180	2.180	59,701
2022-05-26	2.140	2.380	2.140	2.340	2.340	93,957
2022-05-25	2.210	2.280	2.140	2.270	2.270	77,383
2022-05-24	2.280	2.310	2.150	2.250	2.250	127,648
2022-05-20	2.210	2.320	2.120	2.300	2.300	132,568
2022-05-19	1.980	2.220	1.890	2.220	2.220	182,461
2022-05-18	1.910	1.940	1.790	1.940	1.940	94,860
2022-05-17	2.010	2.010	1.900	1.900	1.900	32,485
2022-05-16	2.040	2.040	1.950	1.960	1.960	21,304
2022-05-13	1.860	2.000	1.860	1.990	1.990	108,683
2022-05-12	1.890	1.960	1.850	1.960	1.960	93,077
2022-05-11	1.860	1.970	1.840	1.970	1.970	116,650
2022-05-10	1.830	1.920	1.740	1.820	1.820	113,164
2022-05-09	1.950	1.950	1.750	1.800	1.800	170,303
2022-05-06	2.020	2.020	1.950	1.980	1.980	35,861
2022-05-05	2.010	2.040	2.000	2.000	2.000	361,926
2022-05-04	1.920	2.050	1.890	2.030	2.030	82,110
2022-05-03	1.910	2.000	1.890	1.910	1.910	121,600
2022-05-02	2.070	2.070	1.890	1.920	1.920	125,672
2022-04-29	2.140	2.160	2.010	2.050	2.050	126,676
2022-04-28	2.040	2.150	2.000	2.120	2.120	118,749
2022-04-27	2.110	2.160	2.015	2.040	2.040	101,932
2022-04-26	2.230	2.240	2.080	2.110	2.110	83,171
2022-04-25	2.210	2.260	2.130	2.220	2.220	149,932
2022-04-22	2.310	2.310	2.210	2.270	2.270	117,103
2022-04-21	2.420	2.450	2.210	2.330	2.330	124,732
2022-04-20	2.410	2.490	2.400	2.410	2.410	38,612
2022-04-19	2.520	2.520	2.400	2.400	2.400	52,447
2022-04-18	2.560	2.650	2.530	2.530	2.530	76,411
2022-04-14	2.700	2.720	2.600	2.600	2.600	56,983
2022-04-13	2.560	2.700	2.530	2.700	2.700	149,189
2022-04-12	2.410	2.530	2.310	2.510	2.510	101,995
2022-04-11	2.550	2.570	2.400	2.400	2.400	78,208
2022-04-08	2.280	2.520	2.270	2.490	2.490	161,268
2022-04-07	2.320	2.330	2.270	2.270	2.270	43,663
2022-04-06	2.340	2.350	2.270	2.350	2.350	31,276
2022-04-05	2.380	2.400	2.300	2.300	2.300	71,896
2022-04-04	2.450	2.450	2.360	2.400	2.400	60,389
2022-04-01	2.410	2.450	2.400	2.450	2.450	44,890
2022-03-31	2.450	2.490	2.400	2.450	2.450	40,874

← NewerPage 19 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.