UK markets open in 1 hour 42 minutes

Eskay Mining Corp. (ESK.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.7300+0.0300 (+4.29%)
At close: 3:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
30 Sep 20200.72000.74000.72000.73000.730060,400
29 Sep 20200.75000.78000.66000.70000.700095,400
28 Sep 20200.79000.79000.75000.75000.750093,200
25 Sep 20200.76000.78000.75000.78000.780037,700
24 Sep 20200.78000.78000.73000.75000.7500123,000
23 Sep 20200.80000.80000.75000.76000.760079,900
22 Sep 20200.85000.85000.79000.80000.8000120,900
21 Sep 20200.80000.84000.79000.81000.8100148,100
18 Sep 20200.82000.84000.78000.84000.840051,500
17 Sep 20200.80000.82000.80000.82000.820037,900
16 Sep 20200.81000.83000.80000.80000.800073,800
15 Sep 20200.86000.89000.80000.80000.8000215,000
14 Sep 20200.80000.87000.80000.86000.860071,300
11 Sep 20200.80000.90000.73000.79000.7900353,400
10 Sep 20200.80000.85000.80000.85000.8500169,100
09 Sep 20200.76000.82000.76000.82000.8200183,900
08 Sep 20200.80000.82000.76000.78000.780098,200
04 Sep 20200.76000.80000.73000.80000.8000110,800
03 Sep 20200.79000.79000.74000.75000.750030,400
02 Sep 20200.78000.82000.74000.79000.79001,140,900
01 Sep 20200.78000.80000.77000.79000.7900166,000
31 Aug 20200.69000.82000.67000.82000.8200221,900
28 Aug 20200.62000.67000.62000.65000.6500144,700
27 Aug 20200.65000.65000.60000.62000.620097,200
26 Aug 20200.66000.68000.60000.63000.6300377,400
25 Aug 20200.70000.70000.65000.67000.6700113,400
24 Aug 20200.73000.73000.68000.70000.700098,800
21 Aug 20200.76000.79000.70000.70000.7000139,700
20 Aug 20200.71000.80000.68000.80000.8000149,300
19 Aug 20200.79000.79000.69000.69000.6900276,600
18 Aug 20200.85000.86000.78000.78000.7800167,300
17 Aug 20200.85000.95000.79000.85000.8500408,200
14 Aug 20200.83000.84000.68000.84000.8400515,900
13 Aug 20200.65000.83000.65000.82000.8200475,500
12 Aug 20200.67000.67000.64000.66000.6600157,500
11 Aug 20200.63000.67000.62000.63000.6300209,200
10 Aug 20200.55000.69000.55000.66000.6600453,900
07 Aug 20200.50000.54000.49000.54000.5400173,800
06 Aug 20200.50000.52000.47000.49000.490052,000
05 Aug 20200.46000.54000.46000.52000.5200231,600
04 Aug 20200.45000.47000.43000.46000.4600170,800
31 Jul 20200.46000.46000.44000.45000.450092,900
30 Jul 20200.46000.46000.44000.46000.4600127,700
29 Jul 20200.48000.50000.46000.46000.4600290,700
28 Jul 20200.50000.52000.48000.50000.5000125,800
27 Jul 20200.50000.50000.48000.48000.4800150,900
24 Jul 20200.50000.51000.48000.48000.480089,400
23 Jul 20200.48000.50000.48000.50000.5000264,300
22 Jul 20200.47000.55000.47000.47000.4700236,600
21 Jul 20200.43000.47000.43000.46000.4600117,400
20 Jul 20200.42000.43000.42000.43000.4300149,600
17 Jul 20200.43000.43000.40000.42000.4200132,700
16 Jul 20200.43000.43000.42000.43000.4300122,300
15 Jul 20200.40000.46000.40000.45000.4500172,400
14 Jul 20200.36000.50000.34000.42000.4200587,500
13 Jul 20200.34000.38000.34000.36000.3600365,400
10 Jul 20200.34000.34000.33000.34000.340093,700
09 Jul 20200.32000.34000.32000.33000.330075,800
08 Jul 20200.36000.36000.34000.35000.3500233,700
07 Jul 20200.34000.38000.34000.37000.3700197,000
06 Jul 20200.34000.41000.32000.38000.3800620,000
03 Jul 20200.35000.38000.29000.32000.3200317,800
02 Jul 20200.28000.35000.26000.33000.3300697,000
30 Jun 20200.22000.30000.22000.28000.2800480,000
29 Jun 20200.21000.22000.21000.22000.2200392,900
26 Jun 20200.23000.23000.22000.22000.220015,200
25 Jun 20200.23000.23000.22000.23000.2300140,500
24 Jun 20200.22000.23000.21000.23000.230099,500
23 Jun 20200.21000.24000.21000.24000.2400198,800
22 Jun 20200.18000.22000.18000.22000.2200171,100
19 Jun 20200.18000.18000.18000.18000.180065,400
18 Jun 20200.18000.18000.17000.18000.180044,100
17 Jun 20200.19000.19000.18000.18000.18003,700
16 Jun 20200.17000.17000.17000.17000.17002,000
15 Jun 20200.18000.18000.18000.18000.18005,500
12 Jun 20200.20000.20000.18000.18000.1800138,900
11 Jun 20200.20000.20000.20000.20000.200020,100
10 Jun 20200.18000.20000.18000.20000.200058,100
09 Jun 20200.20000.20000.17000.18000.180038,600
08 Jun 20200.19000.20000.18000.20000.2000115,000
05 Jun 20200.19000.19000.17000.17000.1700111,500
04 Jun 20200.20000.21000.20000.20000.2000126,700
03 Jun 20200.20000.20000.20000.20000.200016,000
02 Jun 20200.20000.20000.19000.19000.1900144,900
01 Jun 20200.20000.21000.20000.21000.210064,500
29 May 20200.20000.21000.19000.20000.2000113,400
28 May 20200.20000.20000.20000.20000.200011,500
27 May 20200.20000.20000.19000.20000.20008,500
26 May 20200.21000.22000.18000.18000.1800262,000
25 May 20200.20000.22000.20000.20000.2000351,500
22 May 20200.21000.22000.20000.20000.200087,300
21 May 20200.19000.21000.19000.21000.2100193,500
20 May 20200.19000.19000.19000.19000.19006,400
19 May 20200.17000.19000.17000.18000.1800166,000
15 May 20200.19000.19000.19000.19000.19001,700
14 May 20200.19000.19000.19000.19000.190035,000
13 May 20200.19000.20000.18000.20000.200011,500
12 May 20200.18000.18000.18000.18000.1800-
11 May 20200.19000.20000.18000.18000.180029,300
08 May 20200.22000.22000.20000.20000.200042,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more