Euro Sun Mining Inc. (TSX:ESM)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0100 (6.25%)
Oct 20, 2026, 3:59 PM EST
Euro Sun Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 419,182 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 110,440 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 305,510 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 282,626 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 183,456 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 188,611 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 345,200 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 147,268 |
| Oct 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 68,212 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 188,495 |
| Oct 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 301,089 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 75,156 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 91,075 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 130,007 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 37,600 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 284,545 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 17,838 |
| Sep 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 304,899 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 570,930 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 206,288 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 243,523 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 77,164 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101,703 |
| Sep 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 481,095 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 352,461 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 228,599 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 262,615 |
| Sep 10, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 412,774 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 181,249 |
| Sep 8, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 784,505 |
| Sep 4, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 20.00% | 2,738,501 |
| Sep 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 119,098 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 48,000 |
| Sep 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 88,297 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 144,686 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 185,666 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 282,967 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.59% | 288,345 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 537,180 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 405,822 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | 310,366 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 229,897 |
| Aug 19, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 333,326 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 243,717 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 518,852 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 750,900 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 293,944 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 527,105 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 433,410 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 458,516 |