Euro Sun Mining Inc. (CPNFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0820
+0.0142 (20.94%)
May 20, 2025, 3:37 PM EDT
Euro Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 30.93% | 107,570 |
| May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.02% | 10,000 |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 40,100 |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.03% | 7,786 |
| May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.27% | 1,000 |
| May 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.95% | 1,000 |
| May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.21% | 60,513 |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,440 |
| May 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.45% | 11,000 |
| May 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.37% | 11,050 |
| May 5, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 16.09% | 27,919 |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.79% | 10,000 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.66% | 100,555 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.65% | 14,000 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.75% | 2,000 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.84% | 18,000 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.08% | 1,000 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.24% | 11,209 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.64% | 12,434 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.94% | 253,500 |
| Apr 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.98% | 21,500 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.91% | 12,511 |
| Apr 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 15.22% | 69,984 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.98% | 9,000 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.95% | 208 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.13% | 36,116 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 17.37% | 11,100 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.75% | 101,172 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.11% | 32,100 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.96% | 28,200 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.95% | 10,000 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.21% | 3,300 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.28% | 86,710 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 53,500 |
| Mar 28, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 13.04% | 109,500 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.58% | 209,324 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 322,022 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.04% | 306,752 |
| Mar 24, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 57.91% | 39,141 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 50,000 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.12% | 203,736 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.42% | 12,770 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 13,270 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.72% | 11,200 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.87% | 12,930 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.67% | 7,600 |