Eskay Mining Corp. (FRA:KN7)
Germany · Delayed Price · Currency is EUR 0.2890
-0.0160 (-5.25%)
Last updated: Feb 23, 2026, 8:10 AM CET
Eskay Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.25% | - |
| Feb 19, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.48% | - |
| Feb 18, 2026 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -5.39% | - |
| Feb 17, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.83% | - |
| Feb 13, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -3.53% | - |
| Feb 12, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.85% | - |
| Feb 11, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | 1.67% | 6,400 |
| Feb 10, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.99% | - |
| Feb 9, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 12.82% | - |
| Feb 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Feb 5, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -14.82% | 1,200 |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.64% | - |
| Feb 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.62% | - |
| Feb 2, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | -0.27% | - |
| Jan 30, 2026 | 0.44 | 0.44 | 0.36 | 0.37 | 0.37 | -12.47% | 18,000 |
| Jan 29, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.52% | - |
| Jan 28, 2026 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 13.54% | - |
| Jan 27, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 13.95% | 3,000 |
| Jan 26, 2026 | 0.37 | 0.39 | 0.34 | 0.34 | 0.34 | -2.60% | 3,000 |
| Jan 23, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.68% | - |
| Jan 22, 2026 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | 10.67% | - |
| Jan 21, 2026 | 0.39 | 0.39 | 0.33 | 0.33 | 0.33 | -13.91% | 8,000 |
| Jan 20, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 5.25% | - |
| Jan 19, 2026 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | 10.37% | 1,000 |
| Jan 16, 2026 | 0.35 | 0.37 | 0.33 | 0.33 | 0.33 | -5.48% | 1,000 |
| Jan 15, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.42% | - |
| Jan 14, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 17.33% | 3,000 |
| Jan 13, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 9.49% | 3,000 |
| Jan 12, 2026 | 0.18 | 0.27 | 0.18 | 0.27 | 0.27 | 65.56% | - |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.47% | - |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.99% | - |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | - |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.95% | - |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.69% | - |
| Jan 2, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.31% | 76,925 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.59% | - |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.22% | - |
| Dec 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.95% | - |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 4.11% | - |
| Dec 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.59% | - |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | - |
| Dec 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | - |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.90% | - |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.17% | - |
| Dec 12, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 0.31% | 4,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.88% | 40,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.96% | - |
| Dec 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.29% | - |
| Dec 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | - |