Eagle Plains Resources Ltd. (TSXV:EPL)
Canada · Delayed Price · Currency is CAD 0.1850
-0.0050 (-2.63%)
May 22, 2026, 2:37 PM EST
Eagle Plains Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 115,610 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 5,000 |
| May 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 25,760 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 221,103 |
| May 15, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 95,723 |
| May 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 82,565 |
| May 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 243,273 |
| May 12, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.51% | 131,378 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 83,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 39,500 |
| May 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 180,755 |
| May 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 33,500 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,725 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 41,107 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 34,472 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 32,470 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 49,900 |
| Apr 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 26,750 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42,200 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 73,971 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 23,656 |
| Apr 20, 2026 | 0.19 | 0.24 | 0.18 | 0.22 | 0.22 | 13.16% | 515,425 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 104,500 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 42,000 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 26,800 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 220,005 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 48,213 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 21,505 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 27,510 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 20,100 |
| Apr 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 8,138 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 134,824 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 39,055 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 32,400 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 30,500 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 45,100 |
| Mar 25, 2026 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 10.53% | 307,295 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,000 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 62,725 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 135,991 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 76,470 |
| Mar 18, 2026 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 5.00% | 672,200 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 48,500 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 41,000 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 23,465 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,350 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 6,500 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 52,871 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -11.63% | 398,750 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 114,500 |