Eskay Mining Corp. (TSXV:ESK)
Canada
· Delayed Price · Currency is CAD 0.2800
-0.0150 (-5.08%)
Mar 28, 2025, 2:01 PM EST
Eskay Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 5.36% | 67,541 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 27,978 |
| 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 |
| Mar 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 14.29% | 59,300 |
| Mar 13, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 22,300 |
| Mar 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 9,227 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 16,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 21,400 |
| Mar 7, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -6.52% | 21,300 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 36,125 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 28,501 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 130,500 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 90,445 |
| Feb 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 138,027 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.12% | 37,010 |
| Feb 26, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -2.00% | 62,600 |
| Feb 25, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 98,800 |
| Feb 24, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 51,000 |
| Feb 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 31,300 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 117,935 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 8,000 |
| Feb 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 107,633 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,200 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 52,500 |
| Feb 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 32,710 |
| Feb 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 25,300 |
| Feb 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 28,006 |
| Feb 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 85,401 |
| Feb 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,010 |
| Feb 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 66,300 |
| Feb 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 40,000 |
| Feb 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 2,720 |
| Jan 31, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 64,700 |
| Jan 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 14,500 |
| Jan 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 3,300 |
| Jan 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 11,601 |
| Jan 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 22,001 |
| Jan 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 31,900 |
| Jan 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 20,800 |
| Jan 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 1,000 |
| Jan 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 38,200 |
| Jan 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 90,900 |