Eastfield Resources Ltd. (TSXV:ETF)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0100 (25.00%)
Sep 17, 2025, 3:50 PM EDT
Eastfield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 25.00% | 559,132 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 416,849 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 565,447 |
| Sep 12, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 25.00% | 486,615 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 183,000 |
| Sep 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 330,300 |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 46,724 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 261,713 |
| Sep 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 84,800 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 397,400 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -10.00% | 294,918 |
| Sep 2, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 11.11% | 1,092,735 |
| Aug 29, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 630,316 |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 1,800,511 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 469,300 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,010 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,467,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 81,800 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 242,600 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,700 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 496,511 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 115,100 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 57,900 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 52,300 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 42,740 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 22,840 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 14,800 |
| Aug 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 120,800 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 8,905 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 59,205 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 33,403 |
| Jul 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 11,400 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 30,809 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 193,000 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 42,100 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 157,000 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 102,000 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 7,201 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 23,200 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 45,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 268,718 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 186,000 |