Eskay Mining Corp. (TSXV:ESK)
0.2800
+0.0200 (7.69%)
May 1, 2025, 3:55 PM EDT
Eskay Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 21,700 |
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 |
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 |