UK markets open in 31 minutes

EuroPac Gold A (EPGFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.13-0.03 (-0.30%)
At close: 08:01PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202410.1310.1310.1310.1310.13-
06 May 202410.1610.1610.1610.1610.16-
03 May 20249.949.949.949.949.94-
02 May 20249.949.949.949.949.94-
01 May 20249.929.929.929.929.92-
30 Apr 20249.869.869.869.869.86-
29 Apr 202410.2310.2310.2310.2310.23-
26 Apr 202410.1810.1810.1810.1810.18-
25 Apr 202410.0510.0510.0510.0510.05-
24 Apr 20249.859.859.859.859.85-
23 Apr 20249.899.899.899.899.89-
22 Apr 20249.739.739.739.739.73-
19 Apr 202410.0710.0710.0710.0710.07-
18 Apr 20249.979.979.979.979.97-
17 Apr 20249.979.979.979.979.97-
16 Apr 20249.899.899.899.899.89-
15 Apr 20249.989.989.989.989.98-
12 Apr 202410.0710.0710.0710.0710.07-
11 Apr 202410.2310.2310.2310.2310.23-
10 Apr 202410.0810.0810.0810.0810.08-
09 Apr 202410.2110.2110.2110.2110.21-
08 Apr 202410.0910.0910.0910.0910.09-
05 Apr 202410.1810.1810.1810.1810.18-
04 Apr 20249.959.959.959.959.95-
03 Apr 202410.0910.0910.0910.0910.09-
02 Apr 20249.799.799.799.799.79-
01 Apr 20249.649.649.649.649.64-
28 Mar 20249.489.489.489.489.48-
27 Mar 20249.269.269.269.269.26-
26 Mar 20249.009.009.009.009.00-
25 Mar 20249.059.059.059.059.05-
22 Mar 20248.998.998.998.998.99-
21 Mar 20249.149.149.149.149.14-
20 Mar 20249.199.199.199.199.19-
19 Mar 20248.868.868.868.868.86-
18 Mar 20249.049.049.049.049.04-
15 Mar 20249.169.169.169.169.16-
14 Mar 20249.049.049.049.049.04-
13 Mar 20249.229.229.229.229.22-
12 Mar 20249.029.029.029.029.02-
11 Mar 20249.159.159.159.159.15-
08 Mar 20249.029.029.029.029.02-
07 Mar 20248.958.958.958.958.95-
06 Mar 20248.828.828.828.828.82-
05 Mar 20248.668.668.668.668.66-
04 Mar 20248.648.648.648.648.64-
01 Mar 20248.348.348.348.348.34-
29 Feb 20248.078.078.078.078.07-
28 Feb 20247.927.927.927.927.92-
27 Feb 20248.058.058.058.058.05-
26 Feb 20248.068.068.068.068.06-
23 Feb 20248.118.118.118.118.11-
22 Feb 20248.028.028.028.028.02-
21 Feb 20248.188.188.188.188.18-
20 Feb 20248.278.278.278.278.27-
16 Feb 20248.328.328.328.328.32-
15 Feb 20248.298.298.298.298.29-
14 Feb 20248.128.128.128.128.12-
13 Feb 20248.078.078.078.078.07-
12 Feb 20248.428.428.428.428.42-
09 Feb 20248.368.368.368.368.36-
08 Feb 20248.438.438.438.438.43-
07 Feb 20248.518.518.518.518.51-
06 Feb 20248.568.568.568.568.56-
05 Feb 20248.518.518.518.518.51-
02 Feb 20248.708.708.708.708.70-
01 Feb 20248.908.908.908.908.90-
31 Jan 20248.648.648.648.648.64-
30 Jan 20248.698.698.698.698.69-
29 Jan 20248.718.718.718.718.71-
26 Jan 20248.608.608.608.608.60-
25 Jan 20248.638.638.638.638.63-
24 Jan 20248.518.518.518.518.51-
23 Jan 20248.728.728.728.728.72-
22 Jan 20248.578.578.578.578.57-
19 Jan 20248.578.578.578.578.57-
18 Jan 20248.548.548.548.548.54-
17 Jan 20248.618.618.618.618.61-
16 Jan 20248.818.818.818.818.81-
12 Jan 20249.099.099.099.099.09-
11 Jan 20248.868.868.868.868.86-
10 Jan 20248.928.928.928.928.92-
09 Jan 20248.878.878.878.878.87-
08 Jan 20248.978.978.978.978.97-
05 Jan 20249.009.009.009.009.00-
04 Jan 20249.039.039.039.039.03-
03 Jan 20248.998.998.998.998.99-
02 Jan 20249.159.159.159.159.15-
29 Dec 20239.309.309.309.309.30-
28 Dec 20239.379.379.379.379.37-
27 Dec 20239.529.529.529.529.52-
26 Dec 20239.449.449.449.449.44-
22 Dec 20239.429.429.429.429.42-
21 Dec 20239.359.359.359.359.35-
20 Dec 20239.209.209.209.209.20-
19 Dec 20239.399.399.399.399.39-
18 Dec 20239.139.139.139.139.13-
15 Dec 20239.179.179.179.179.17-
14 Dec 20239.279.279.279.279.27-
13 Dec 20238.998.998.998.998.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...