UK markets close in 11 minutes

Eskay Mining Corp. (ESK.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3450-0.0050 (-1.43%)
As of 11:02AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.34500.35500.34000.34500.345026,860
22 Apr 20240.38000.38000.34000.35000.350065,000
19 Apr 20240.37000.38000.37000.38000.380028,700
18 Apr 20240.38000.38000.38000.38000.380014,000
17 Apr 20240.36000.39000.36000.38000.380067,800
16 Apr 20240.37000.38000.35000.36000.360036,600
15 Apr 20240.39000.39000.37000.37000.370029,000
12 Apr 20240.40000.42000.38000.38000.3800125,800
11 Apr 20240.36000.40000.36000.39000.390053,800
10 Apr 20240.36000.37000.35000.37000.370059,700
09 Apr 20240.36000.37000.35000.36000.3600250,800
08 Apr 20240.38000.38000.36000.37000.370053,100
05 Apr 20240.39000.40000.36000.39000.3900162,000
04 Apr 20240.39000.40000.38000.38000.380075,000
03 Apr 20240.37000.38000.35000.38000.3800139,600
02 Apr 20240.36000.37000.36000.37000.370052,100
01 Apr 20240.34000.36000.34000.36000.3600134,800
28 Mar 20240.31000.32000.31000.32000.320018,200
27 Mar 20240.30000.31000.30000.30000.300084,100
26 Mar 20240.31000.31000.28000.30000.300050,900
25 Mar 20240.31000.31000.29000.29000.290058,600
22 Mar 20240.32000.32000.31000.31000.310033,600
21 Mar 20240.34000.34000.31000.31000.3100110,900
20 Mar 20240.34000.34000.33000.34000.340035,700
19 Mar 20240.35000.35000.34000.34000.340045,000
18 Mar 20240.38000.38000.34000.35000.3500211,900
15 Mar 20240.39000.39000.37000.38000.380060,000
14 Mar 20240.39000.40000.38000.39000.390063,800
13 Mar 20240.39000.40000.39000.39000.390050,200
12 Mar 20240.40000.41000.39000.40000.400025,900
11 Mar 20240.40000.40000.39000.40000.400043,800
08 Mar 20240.39000.40000.38000.39000.390090,200
07 Mar 20240.41000.41000.37000.38000.3800330,300
06 Mar 20240.38000.43000.37000.40000.4000221,900
05 Mar 20240.33000.39000.33000.37000.370097,500
04 Mar 20240.30000.32000.30000.32000.320045,700
01 Mar 20240.27000.30000.26000.30000.300092,400
29 Feb 20240.28000.28000.26000.28000.280035,300
28 Feb 20240.27000.29000.26000.28000.280022,900
27 Feb 20240.28000.28000.27000.27000.270025,000
26 Feb 20240.28000.28000.28000.28000.280017,100
23 Feb 20240.28000.29000.28000.29000.290025,600
22 Feb 20240.30000.30000.30000.30000.3000-
21 Feb 20240.30000.30000.30000.30000.300017,100
20 Feb 20240.30000.30000.28000.29000.290037,600
16 Feb 20240.30000.30000.28000.30000.300056,300
15 Feb 20240.31000.31000.29000.31000.310025,600
14 Feb 20240.31000.31000.29000.31000.310032,000
13 Feb 20240.31000.32000.30000.32000.320067,600
12 Feb 20240.33000.33000.30000.30000.300044,100
09 Feb 20240.31000.33000.31000.31000.310028,000
08 Feb 20240.31000.32000.31000.31000.310021,500
07 Feb 20240.32000.32000.31000.31000.310014,900
06 Feb 20240.32000.34000.30000.30000.300047,400
05 Feb 20240.33000.33000.33000.33000.3300500
02 Feb 20240.34000.34000.31000.34000.3400203,800
01 Feb 20240.30000.34000.30000.34000.340035,200
31 Jan 20240.31000.32000.31000.32000.320048,100
30 Jan 20240.32000.32000.29000.30000.3000160,000
29 Jan 20240.32000.32000.31000.31000.310060,300
26 Jan 20240.32000.32000.30000.31000.310020,400
25 Jan 20240.34000.35000.31000.31000.310096,500
24 Jan 20240.34000.35000.33000.34000.340025,100
23 Jan 20240.31000.33000.31000.33000.330031,800
22 Jan 20240.32000.33000.32000.32000.320067,300
19 Jan 20240.32000.33000.32000.33000.330014,500
18 Jan 20240.32000.32000.31000.31000.310034,500
17 Jan 20240.33000.33000.31000.31000.3100111,800
16 Jan 20240.35000.35000.33000.33000.3300129,700
15 Jan 20240.35000.36000.35000.35000.350015,900
12 Jan 20240.35000.36000.35000.36000.36003,100
11 Jan 20240.38000.38000.35000.35000.3500115,200
10 Jan 20240.36000.39000.35000.36000.3600112,200
09 Jan 20240.40000.40000.36000.36000.360059,500
08 Jan 20240.39000.40000.38000.38000.380013,200
05 Jan 20240.38000.40000.38000.40000.400024,500
04 Jan 20240.38000.38000.37000.37000.370011,600
03 Jan 20240.38000.38000.38000.38000.380033,400
02 Jan 20240.38000.39000.37000.38000.3800111,300
29 Dec 20230.41000.41000.36000.37000.370072,900
28 Dec 20230.39000.40000.39000.39000.390060,800
27 Dec 20230.38000.40000.37000.39000.390071,000
22 Dec 20230.37000.39000.36000.37000.3700144,600
21 Dec 20230.38000.38000.36000.38000.380022,700
20 Dec 20230.38000.38000.36000.36000.360062,700
19 Dec 20230.38000.42000.37000.38000.3800167,900
18 Dec 20230.42000.42000.38000.40000.4000113,400
15 Dec 20230.40000.41000.40000.41000.41003,900
14 Dec 20230.38000.44000.38000.43000.4300210,100
13 Dec 20230.36000.39000.36000.39000.390060,100
12 Dec 20230.42000.42000.38000.38000.3800140,700
11 Dec 20230.41000.41000.40000.40000.400012,500
08 Dec 20230.41000.41000.40000.40000.400099,200
07 Dec 20230.42000.47000.42000.42000.4200110,200
06 Dec 20230.45000.45000.42000.42000.42008,500
05 Dec 20230.46000.47000.43000.43000.430057,300
04 Dec 20230.50000.50000.45000.46000.460046,800
01 Dec 20230.50000.50000.45000.45000.450074,000
30 Nov 20230.48000.48000.45000.47000.470053,600
29 Nov 20230.42000.50000.41000.48000.4800194,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...