Euro Sun Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.17	0.19	0.17	0.18	0.18	5.88%	468,347
Apr 30, 2026	0.21	0.21	0.17	0.17	0.17	-12.82%	2,192,527
Apr 29, 2026	0.22	0.22	0.18	0.20	0.20	-13.33%	1,675,214
Apr 28, 2026	0.24	0.24	0.21	0.23	0.23	-10.00%	1,007,292
Apr 27, 2026	0.25	0.26	0.23	0.25	0.25	-3.85%	1,168,344
Apr 24, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	103,803
Apr 23, 2026	0.27	0.27	0.26	0.27	0.27	-	192,852
Apr 22, 2026	0.28	0.28	0.27	0.27	0.27	-	338,051
Apr 21, 2026	0.29	0.29	0.27	0.27	0.27	-5.36%	300,048
Apr 20, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	326,963
Apr 17, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	281,502
Apr 16, 2026	0.30	0.31	0.29	0.30	0.30	-	97,874
Apr 15, 2026	0.30	0.31	0.29	0.30	0.30	-	242,387
Apr 14, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	430,120
Apr 13, 2026	0.29	0.31	0.29	0.29	0.29	-	544,250
Apr 10, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	84,257
Apr 9, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	245,084
Apr 8, 2026	0.28	0.30	0.28	0.28	0.28	-1.79%	302,144
Apr 7, 2026	0.28	0.29	0.27	0.28	0.28	-1.75%	548,334
Apr 6, 2026	0.28	0.29	0.28	0.29	0.29	-0.87%	169,948
Apr 2, 2026	0.29	0.30	0.28	0.29	0.29	0.88%	141,919
Apr 1, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	285,918
Mar 31, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	161,700
Mar 30, 2026	0.27	0.29	0.27	0.27	0.27	-2.70%	157,757
Mar 27, 2026	0.27	0.31	0.27	0.28	0.28	2.78%	305,369
Mar 26, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	564,091
Mar 25, 2026	0.32	0.32	0.30	0.30	0.30	3.45%	604,411
Mar 24, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	358,982
Mar 23, 2026	0.26	0.29	0.26	0.27	0.27	-1.85%	263,281
Mar 20, 2026	0.27	0.27	0.25	0.27	0.27	3.85%	611,244
Mar 19, 2026	0.26	0.26	0.24	0.26	0.26	-3.70%	958,443
Mar 18, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	1,261,369
Mar 17, 2026	0.30	0.31	0.30	0.30	0.30	-	353,363
Mar 16, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	653,682
Mar 13, 2026	0.33	0.33	0.30	0.32	0.32	-1.56%	730,081
Mar 12, 2026	0.32	0.33	0.31	0.32	0.32	-	520,913
Mar 11, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	352,418
Mar 10, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	579,977
Mar 9, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	379,950
Mar 6, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	295,904
Mar 5, 2026	0.33	0.34	0.32	0.33	0.33	-4.41%	681,019
Mar 4, 2026	0.34	0.35	0.34	0.34	0.34	-4.23%	746,924
Mar 3, 2026	0.35	0.36	0.34	0.36	0.36	-5.33%	823,109
Mar 2, 2026	0.41	0.41	0.37	0.38	0.38	-5.06%	792,672
Feb 27, 2026	0.41	0.41	0.38	0.40	0.40	-1.25%	533,748
Feb 26, 2026	0.40	0.41	0.40	0.40	0.40	-	93,805
Feb 25, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	287,428
Feb 24, 2026	0.38	0.41	0.38	0.41	0.41	4.52%	730,680
Feb 23, 2026	0.42	0.42	0.39	0.39	0.39	-4.32%	643,360
Feb 20, 2026	0.36	0.41	0.36	0.41	0.41	12.50%	1,725,625