Eskay Mining Corp. (FRA:KN7)
Germany · Delayed Price · Currency is EUR 0.1540
+0.0065 (4.41%)
At close: Nov 28, 2025
Eskay Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 4.41% | 5,000 |
| Nov 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.06% | - |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.37% | - |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.37% | - |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.50% | - |
| Nov 21, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 0.36% | - |
| Nov 20, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -2.45% | - |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.39% | - |
| Nov 18, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 7.72% | - |
| Nov 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -4.56% | - |
| Nov 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.52% | - |
| Nov 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.80% | - |
| Nov 12, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.16% | - |
| Nov 11, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -21.05% | - |
| Nov 10, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 10.62% | - |
| Nov 7, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.31% | - |
| Nov 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -9.09% | - |
| Nov 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.35% | - |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.34% | - |
| Nov 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.10% | 7,077 |
| Oct 31, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 9.03% | 10,000 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | - |
| Oct 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 11.11% | - |
| Oct 28, 2025 | 0.16 | 0.19 | 0.14 | 0.14 | 0.14 | -14.29% | 2,500 |
| Oct 27, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 10.89% | - |
| Oct 24, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 10.99% | - |
| Oct 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | - | - |
| Oct 22, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -4.21% | 25,983 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.94% | - |
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.25% | - |
| Oct 17, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.37% | - |
| Oct 16, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -3.99% | - |
| Oct 15, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 1.45% | - |
| Oct 14, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -15.20% | - |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.03% | - |
| Oct 10, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -3.41% | - |
| Oct 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -2.84% | - |
| Oct 8, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -5.38% | - |
| Oct 7, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 2.29% | - |
| Oct 6, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 4.31% | - |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.13% | 4,500 |
| Oct 2, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -6.44% | - |
| Oct 1, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -3.32% | - |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | - |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.56% | - |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.91% | - |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.31% | - |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.57% | - |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 11.44% | 5,000 |
| Sep 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.29% | 5,000 |