Eskay Mining Corp. (ESKYF)
OTCMKTS
· Delayed Price · Currency is USD
0.1681
+0.0051 (3.12%)
May 28, 2025, 3:26 PM EDT
Eskay Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 5.61% | 46,336 |
| May 23, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -11.20% | 146,647 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.73% | 9,032 |
| May 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.19% | 115,433 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,200 |
| May 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.42% | 15,756 |
| May 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.62% | 20,434 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.21% | 32,700 |
| May 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.16% | 7,280 |
| May 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.32% | 19,273 |
| May 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.45% | 46,687 |
| May 9, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.86% | 83,750 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.70% | 10,393 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.21% | 550 |
| May 6, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.28% | 13,306 |
| May 5, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.75% | 28,820 |
| May 2, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 0.76% | 24,545 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.80% | 107,000 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.03% | 13,500 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.45% | 1,000 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.59% | 6,075 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.32% | 10,500 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.99% | 17,325 |
| Apr 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.21% | 2,591 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.43% | 5,590 |
| Apr 17, 2025 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | -7.03% | 77,200 |
| Apr 16, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 39,000 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.71% | 9,560 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 14.47% | 53,501 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -6.79% | 25,500 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.65% | 3,809 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.91% | 5,751 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.79% | 5,000 |
| Apr 7, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -8.54% | 33,750 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -10.33% | 62,844 |
| Apr 3, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.91% | 50,894 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.59% | 16,000 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.63% | 5,150 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -0.63% | 8,955 |
| Mar 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.66% | 5,214 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.38% | 28,985 |
| Mar 26, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 5.26% | 16,300 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 0.16% | 34,213 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.83% | 1,200 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.91% | 28,117 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.25% | 16,510 |
| Mar 19, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 1.67% | 5,950 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.64% | 19,000 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 9,000 |