Eagle Plains Resources Ltd. (TSXV:EPL)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
May 1, 2026, 11:46 AM EST
Eagle Plains Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | - |
| 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 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 135,907 |
| Mar 4, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 220,500 |
| Mar 3, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 220,625 |
| Mar 2, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 7.32% | 185,326 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 34,700 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 312,006 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 53,500 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 80,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.30% | 173,326 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 49,855 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 28,050 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 62,530 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 79,928 |