Eskay Mining Corp. (TSXV:ESK)
0.2200
+0.0100 (4.76%)
May 28, 2025, 3:16 PM EDT
Eskay Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 65,810 |
May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,116 |
May 23, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 203,200 |
May 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 10,500 |
May 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 39,500 |
May 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,800 |
May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,800 |
May 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 20,446 |
May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,100 |
May 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 53,000 |
May 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 49,000 |
May 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 59,100 |
May 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 15,225 |
May 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,500 |
May 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 15,300 |
May 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -7.02% | 30,500 |
May 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 48,500 |
May 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 30,700 |
Apr 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Apr 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 8,010 |
Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 1,500 |
Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 8,500 |
Apr 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,000 |
Apr 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 26,100 |
Apr 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 51,200 |
Apr 21, 2025 | 0.25 | 0.28 | 0.23 | 0.28 | 0.28 | 7.69% | 51,500 |
Apr 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 9,325 |
Apr 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 20,500 |
Apr 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 6,005 |
Apr 14, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 17.39% | 28,615 |
Apr 11, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 28,942 |
Apr 10, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 29,710 |
Apr 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 54,000 |
Apr 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Apr 7, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -8.33% | 84,900 |
Apr 4, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -9.43% | 40,800 |
Apr 3, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | -1.85% | 101,035 |
Apr 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 16,000 |
Apr 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 27,300 |
Mar 31, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 130,041 |
Mar 28, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 28,000 |
Mar 27, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -1.67% | 21,733 |
Mar 26, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 15.38% | 71,000 |
Mar 25, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -7.14% | 58,300 |
Mar 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 80,323 |
Mar 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 29,500 |
Mar 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,044 |
Mar 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 38,015 |
Mar 18, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 12.50% | 80,500 |
Mar 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 30,300 |