Eskay Mining Corp. (TSXV:ESK)
Canada · Delayed Price · Currency is CAD 0.2700
+0.0100 (3.85%)
Dec 1, 2025, 2:13 PM EST
Eskay Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 42,124 |
| Nov 27, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 60,885 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 37,854 |
| Nov 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 40,112 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 15,791 |
| Nov 21, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 23,283 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 34,466 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 48,795 |
| Nov 18, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 29,880 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 85,790 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 31,500 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 14,380 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 99,252 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.18 | 0.22 | 0.22 | -20.00% | 764,242 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 12.24% | 209,012 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 6.52% | 149,931 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 170,875 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 35,836 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -10.71% | 29,943 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 81,280 |
| Oct 31, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 31,407 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 17,500 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 25,322 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.62% | 53,300 |
| Oct 27, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 13.73% | 295,359 |
| Oct 24, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.51% | 125,345 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 159,220 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.22 | 0.23 | 0.23 | -9.80% | 435,027 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.77% | 91,798 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.17% | 205,700 |
| Oct 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 126,141 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 54,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -5.00% | 132,205 |
| Oct 14, 2025 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -11.76% | 350,851 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | - | 138,318 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 96,711 |
| Oct 8, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -6.67% | 171,763 |
| Oct 7, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 41,810 |
| Oct 6, 2025 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 4.17% | 109,176 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 73,045 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 49,738 |
| Oct 1, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 29,500 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 11,374 |
| Sep 29, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -1.23% | 43,967 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.57% | 66,000 |
| Sep 25, 2025 | 0.35 | 0.43 | 0.35 | 0.42 | 0.42 | 20.00% | 233,555 |
| Sep 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 60,200 |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 74,102 |
| Sep 22, 2025 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 12.50% | 218,450 |
| Sep 19, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -4.48% | 23,085 |