E79 Gold Mines Ltd Historical Data - E79 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
E79 Gold Mines Ltd (E79)
E79 Gold Mines Ltd (E79) Historical

E79 Gold Mines Ltd (E79)

0.02

-0.002

(-9.09%)

Closed January 15 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-13.0434782609	0.023	0.023	0.02	37599	0.02058252	DE
4	0.001	5.26315789474	0.019	0.023	0.018	89895	0.02031929	DE
12	-0.009	-31.0344827586	0.029	0.029	0.018	241567	0.02402692	DE
26	-0.01	-33.3333333333	0.03	0.066	0.018	961799	0.0362774	DE
52	-0.04	-66.6666666667	0.06	0.08	0.018	651957	0.03679471	DE
156	-0.25	-92.5925925926	0.27	0.275	0.018	282934	0.05557116	DE
260	-0.23	-92	0.25	0.3	0.018	268759	0.06859413	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736831700	0.022	0	0.00	0.022	0.022	0.022	0
1736745300	0.022	0.002	10.00	0.022	0.022	0.022	21902
1736486100	0.02	0	0.00	0.02	0.02	0.02	0
1736399700	0.02	0	0.00	0.02	0.02	0.02	0
1736313300	0.02	0	0.00	0.02	0.02	0.02	0
1736226900	0.02	-0.001	-4.76	0.023	0.023	0.02	53296
1736140500	0.021	0	0.00	0.021	0.021	0.021	81202
1735881300	0.021	-0.001	-4.55	0.022	0.022	0.021	163844
1735794900	0.022	0.001	4.76	0.021	0.022	0.021	149554
1735622100	0.021	0	0.00	0.021	0.021	0.021	0
1735535700	0.021	0.002	10.53	0.021	0.021	0.021	45792
1735273260	0.019	0	0.00	0.019	0.019	0.019	0
1735014060	0.019	0.001	5.56	0.019	0.019	0.019	3000
1734930900	0.018	0	0.00	0.018	0.018	0.018	0
1734671700	0.018	0	0.00	0.018	0.018	0.018	0
1734585300	0.018	-0.001	-5.26	0.019	0.019	0.018	200566
1734498900	0.019	0	0.00	0.019	0.019	0.019	0
1734412500	0.019	0	0.00	0.019	0.019	0.019	0
1734326100	0.019	-0.002	-9.52	0.02	0.02	0.019	129340
1734066900	0.021	0.002	10.53	0.021	0.021	0.021	308573
1733980500	0.019	-0.001	-5.00	0.0195	0.0195	0.019	143320
1733894100	0.02	0	0.00	0.02	0.02	0.02	0
1733807700	0.02	0	0.00	0.02	0.02	0.02	0
1733721300	0.02	-0.001	-4.76	0.021	0.021	0.02	388426
1733462100	0.021	0	0.00	0.021	0.021	0.021	95104
1733375700	0.021	0	0.00	0.021	0.021	0.021	200000
1733289300	0.021	0	0.00	0.021	0.021	0.021	0
1733202900	0.021	0	0.00	0.021	0.021	0.021	0
1733116500	0.021	0	0.00	0.022	0.022	0.021	300000
1732857300	0.021	0	0.00	0.021	0.021	0.021	49124
1732770900	0.021	-0.001	-4.55	0.022	0.022	0.021	38460
1732684500	0.022	-0.002	-8.33	0.023	0.023	0.022	830000
1732598100	0.024	0	0.00	0.024	0.024	0.023	149564
1732511700	0.024	0	0.00	0.023	0.024	0.023	324749
1732252500	0.024	-0.002	-7.69	0.023	0.024	0.023	139129
1732166100	0.026	-0.001	-3.70	0.026	0.026	0.026	77511
1732079700	0.027	-0.001	-3.57	0.027	0.027	0.027	125924
1731993300	0.028	0.001	3.70	0.028	0.028	0.028	120010
1731906900	0.027	0	0.00	0.027	0.027	0.027	100000
1731647700	0.027	0	0.00	0.027	0.027	0.027	0
1731561300	0.027	0.004	17.39	0.023	0.027	0.023	481167
1731474900	0.023	-0.003	-11.54	0.024	0.024	0.023	1168661
1731388500	0.026	-0.002	-7.14	0.026	0.026	0.026	66
1731302100	0.028	0.005	21.74	0.023	0.028	0.023	973648
1731042900	0.023	0	0.00	0.023	0.023	0.023	0
1730956500	0.023	-0.002	-8.00	0.024	0.024	0.023	748034
1730870100	0.025	-0.001	-3.85	0.026	0.026	0.025	351748
1730783700	0.026	0	0.00	0.026	0.026	0.024	357271
1730697300	0.026	0.001	4.00	0.025	0.026	0.025	199032
1730438100	0.025	-0.003	-10.71	0.028	0.028	0.025	143155
1730351700	0.028	0	0.00	0.028	0.028	0.028	0
1730265300	0.028	-0.001	-3.45	0.027	0.028	0.027	589516
1730178900	0.029	0	0.00	0.029	0.029	0.029	100000
1730092500	0.029	0.001	3.57	0.029	0.029	0.029	111003
1729833300	0.028	0	0.00	0.028	0.028	0.028	0
1729746900	0.028	0	0.00	0.028	0.028	0.028	88997
1729660500	0.028	0.001	3.70	0.028	0.028	0.028	11003
1729574100	0.027	-0.002	-6.90	0.029	0.029	0.027	100975
1729487700	0.029	0	0.00	0.029	0.029	0.029	107232
1729228500	0.029	-0.001	-3.33	0.029	0.029	0.029	228850
1729142100	0.03	0.001	3.45	0.031	0.031	0.03	96370
1729055700	0.029	0	0.00	0.03	0.03	0.029	734182
1728969300	0.029	0.002	7.41	0.028	0.03	0.027	1744870

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions