Euro Sun Mining Inc. (TSX:ESM)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0250 (18.52%)
Jul 2, 2026, 3:59 PM EST
Euro Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 873,824 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 515,227 |
| Jun 29, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 869,377 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 175,013 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 404,791 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 963,077 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 241,683 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 224,461 |
| Jun 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 238,936 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 194,102 |
| Jun 17, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 451,130 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 382,882 |
| Jun 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 596,647 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 362,892 |
| Jun 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.54% | 531,400 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 155,898 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.14% | 355,452 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 227,822 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,017,240 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 394,245 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 314,537 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 251,280 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 496,746 |
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 713,539 |
| May 28, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 966,696 |
| May 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 841,893 |
| May 26, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 1,456,815 |
| May 25, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 19.44% | 808,053 |
| May 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 932,649 |
| May 21, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 505,825 |
| May 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 18.18% | 1,343,676 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.49% | 389,973 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.90% | 129,639 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.76% | 526,176 |
| May 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 254,107 |
| May 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 570,065 |
| May 11, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.41% | 1,442,123 |
| May 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 1,270,422 |
| May 7, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 990,844 |
| May 6, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 24.14% | 2,623,785 |
| May 5, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -17.14% | 2,924,801 |
| May 4, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.78% | 803,316 |
| 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 |