E Tech Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.045	0.045	0.040	0.045	0.045	11,000
2025-02-18	0.045	0.045	0.045	0.045	0.045	96,000
2025-02-14	0.045	0.045	0.045	0.045	0.045	0
2025-02-13	0.045	0.045	0.045	0.045	0.045	0
2025-02-12	0.045	0.045	0.045	0.045	0.045	0
2025-02-11	0.045	0.045	0.045	0.045	0.045	10,000
2025-02-10	0.045	0.045	0.045	0.045	0.045	0
2025-02-07	0.045	0.045	0.045	0.045	0.045	37,000
2025-02-06	0.045	0.045	0.045	0.045	0.045	1,000
2025-02-05	0.045	0.045	0.045	0.045	0.045	0
2025-02-04	0.045	0.045	0.045	0.045	0.045	0
2025-02-03	0.045	0.045	0.045	0.045	0.045	0
2025-01-31	0.040	0.045	0.040	0.045	0.045	11,500
2025-01-30	0.045	0.045	0.045	0.045	0.045	3,000
2025-01-29	0.045	0.045	0.040	0.045	0.045	45,000
2025-01-28	0.035	0.040	0.035	0.040	0.040	194,574
2025-01-27	0.030	0.030	0.030	0.030	0.030	0
2025-01-24	0.030	0.030	0.030	0.030	0.030	0
2025-01-23	0.030	0.030	0.030	0.030	0.030	0
2025-01-22	0.030	0.030	0.030	0.030	0.030	0
2025-01-21	0.030	0.030	0.030	0.030	0.030	100,000
2025-01-20	0.030	0.030	0.030	0.030	0.030	0
2025-01-17	0.030	0.030	0.030	0.030	0.030	238,174
2025-01-16	0.035	0.035	0.035	0.035	0.035	31,035
2025-01-15	0.035	0.035	0.035	0.035	0.035	11,000
2025-01-14	0.035	0.035	0.030	0.030	0.030	2,000
2025-01-13	0.035	0.035	0.035	0.035	0.035	35,642
2025-01-10	0.035	0.035	0.035	0.035	0.035	1,000
2025-01-09	0.035	0.035	0.035	0.035	0.035	0
2025-01-08	0.040	0.040	0.025	0.035	0.035	80,258
2025-01-07	0.040	0.040	0.040	0.040	0.040	0
2025-01-06	0.040	0.040	0.040	0.040	0.040	0
2025-01-03	0.040	0.040	0.040	0.040	0.040	0
2025-01-02	0.040	0.040	0.040	0.040	0.040	3,793
2024-12-31	0.030	0.035	0.030	0.035	0.035	18,000
2024-12-30	0.030	0.030	0.030	0.030	0.030	7,531
2024-12-27	0.040	0.040	0.040	0.040	0.040	5,000
2024-12-24	0.040	0.040	0.040	0.040	0.040	9,523
2024-12-23	0.035	0.035	0.035	0.035	0.035	0
2024-12-20	0.035	0.035	0.035	0.035	0.035	0
2024-12-19	0.035	0.035	0.035	0.035	0.035	0
2024-12-18	0.035	0.035	0.035	0.035	0.035	0
2024-12-17	0.035	0.035	0.035	0.035	0.035	0
2024-12-16	0.035	0.035	0.035	0.035	0.035	0
2024-12-13	0.035	0.035	0.035	0.035	0.035	0
2024-12-12	0.035	0.035	0.035	0.035	0.035	0
2024-12-11	0.035	0.035	0.035	0.035	0.035	0
2024-12-10	0.035	0.035	0.035	0.035	0.035	20,000
2024-12-09	0.030	0.030	0.030	0.030	0.030	125,000
2024-12-06	0.040	0.040	0.040	0.040	0.040	0
2024-12-05	0.035	0.040	0.035	0.040	0.040	20,000
2024-12-04	0.035	0.035	0.030	0.030	0.030	100,000
2024-12-03	0.045	0.045	0.030	0.030	0.030	102,000
2024-12-02	0.025	0.025	0.025	0.025	0.025	110,000
2024-11-29	0.040	0.040	0.035	0.035	0.035	112,000
2024-11-28	0.035	0.035	0.035	0.035	0.035	76,225
2024-11-27	0.045	0.045	0.045	0.045	0.045	80,000
2024-11-26	0.050	0.050	0.050	0.050	0.050	0
2024-11-25	0.050	0.050	0.050	0.050	0.050	0
2024-11-22	0.050	0.050	0.050	0.050	0.050	0

← NewerPage 8 of 22 · 1,261 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.