ESM

Euro Sun Mining Historical Data - ESM

ESM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.335 -0.015 -4.29% 0.35 0.355 0.33 508,437
Feb 25 2021 0.35 -0.005 -1.41% 0.365 0.365 0.35 413,612
Feb 24 2021 0.355 0.01 2.9% 0.35 0.37 0.34 795,727
Feb 23 2021 0.345 0.005 1.47% 0.34 0.345 0.33 222,851
Feb 22 2021 0.34 0.005 1.49% 0.335 0.35 0.33 155,826
Feb 19 2021 0.335 0.00 0.0% 0.34 0.345 0.33 149,719
Feb 19 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Feb 18 2021 0.335 -0.01 -2.9% 0.345 0.35 0.335 109,460
Feb 17 2021 0.345 -0.005 -1.43% 0.355 0.36 0.335 248,058
Feb 16 2021 0.35 -0.015 -4.11% 0.36 0.365 0.35 236,255
Feb 15 2021 0.365 0.00 +0.00% 0.345 0.365 0.34 0
Feb 14 2021 0.365 0.00 +0.00% 0.345 0.365 0.34 0
Feb 12 2021 0.365 0.015 4.29% 0.345 0.365 0.34 373,219
Feb 12 2021 0.35 0.00 0.0% 0.35 0.35 0.35 0
Feb 11 2021 0.35 0.00 0.0% 0.355 0.37 0.345 254,669
Feb 10 2021 0.35 0.015 4.48% 0.335 0.365 0.33 647,738
Feb 09 2021 0.335 0.005 1.52% 0.325 0.34 0.315 378,771
Feb 08 2021 0.33 0.01 3.13% 0.325 0.33 0.325 225,654
Feb 05 2021 0.32 0.01 3.23% 0.33 0.33 0.315 238,975
Feb 04 2021 0.31 -0.01 -3.13% 0.32 0.32 0.305 116,741
Feb 03 2021 0.32 -0.005 -1.54% 0.33 0.33 0.32 180,138
Feb 02 2021 0.325 -0.01 -2.99% 0.33 0.33 0.32 97,636
Feb 01 2021 0.335 0.015 4.69% 0.33 0.335 0.32 215,951
Feb 01 2021 0.32 0.00 0.0% 0.32 0.32 0.32 0
Jan 29 2021 0.32 -0.005 -1.54% 0.33 0.33 0.315 117,587
Jan 28 2021 0.325 0.01 3.17% 0.34 0.34 0.31 289,373
Jan 27 2021 0.315 -0.01 -3.08% 0.32 0.325 0.31 221,426
Jan 26 2021 0.325 0.00 0.0% 0.325 0.33 0.315 181,470
Jan 25 2021 0.325 0.00 0.0% 0.33 0.33 0.32 146,564
Jan 24 2021 0.325 0.00 +0.00% 0.325 0.34 0.325 0
Jan 22 2021 0.325 0.00 0.0% 0.325 0.34 0.325 53,170
Jan 22 2021 0.325 0.00 0.0% 0.325 0.325 0.325 0
Jan 21 2021 0.325 -0.015 -4.41% 0.335 0.335 0.325 64,188
Jan 20 2021 0.34 0.005 1.49% 0.34 0.34 0.33 74,777
Jan 19 2021 0.335 0.005 1.52% 0.32 0.335 0.32 126,924
Jan 18 2021 0.33 0.02 6.45% 0.32 0.33 0.31 194,029
Jan 18 2021 0.31 0.00 0.0% 0.31 0.31 0.31 0
Jan 15 2021 0.31 -0.01 -3.13% 0.315 0.32 0.305 263,927
Jan 14 2021 0.32 0.00 0.0% 0.325 0.325 0.315 83,172
Jan 13 2021 0.32 0.005 1.59% 0.315 0.325 0.315 95,370
Jan 12 2021 0.315 -0.005 -1.56% 0.315 0.32 0.315 191,251
Jan 11 2021 0.32 0.00 0.0% 0.32 0.325 0.315 92,890
Jan 11 2021 0.32 0.00 0.0% 0.32 0.32 0.32 0
Jan 08 2021 0.32 -0.015 -4.48% 0.33 0.33 0.315 628,709
Jan 07 2021 0.335 -0.005 -1.47% 0.34 0.34 0.33 357,699
Jan 06 2021 0.34 0.00 0.0% 0.355 0.355 0.33 289,765
Jan 05 2021 0.34 -0.02 -5.56% 0.365 0.365 0.34 372,212
Jan 04 2021 0.36 0.01 2.86% 0.36 0.38 0.34 377,770
Jan 03 2021 0.35 0.00 +0.00% 0.325 0.35 0.325 0
Dec 31 2020 0.35 0.025 7.69% 0.325 0.35 0.325 205,562
Dec 30 2020 0.325 0.01 3.17% 0.32 0.325 0.315 209,914
Dec 29 2020 0.315 0.00 0.0% 0.315 0.32 0.31 424,166
Dec 29 2020 0.315 0.00 0.0% 0.315 0.315 0.315 0
Dec 28 2020 0.315 0.00 +0.00% 0.32 0.32 0.31 0
Dec 25 2020 0.315 0.00 +0.00% 0.32 0.32 0.31 0
Dec 24 2020 0.315 -0.005 -1.56% 0.32 0.32 0.31 310,276
Dec 23 2020 0.32 0.005 1.59% 0.315 0.33 0.315 150,306
Dec 22 2020 0.315 0.005 1.61% 0.305 0.315 0.30 481,010
Dec 21 2020 0.31 -0.005 -1.59% 0.315 0.315 0.305 182,752
Dec 20 2020 0.315 0.00 +0.00% 0.31 0.315 0.305 0
Dec 18 2020 0.315 0.00 0.0% 0.31 0.315 0.305 293,253
Dec 17 2020 0.315 0.005 1.61% 0.33 0.33 0.31 274,461
Dec 17 2020 0.31 0.00 0.0% 0.31 0.31 0.31 0
Dec 16 2020 0.31 0.01 3.33% 0.30 0.31 0.295 681,706
Dec 15 2020 0.30 0.005 1.69% 0.295 0.315 0.295 418,840
Dec 15 2020 0.295 0.00 0.0% 0.295 0.295 0.295 0
Dec 14 2020 0.295 -0.025 -7.81% 0.31 0.31 0.295 601,579
Dec 11 2020 0.32 0.01 3.23% 0.31 0.32 0.31 276,829
Dec 10 2020 0.31 -0.005 -1.59% 0.31 0.315 0.31 239,544
Dec 09 2020 0.315 -0.01 -3.08% 0.325 0.325 0.31 484,550
Dec 09 2020 0.325 0.00 0.0% 0.325 0.325 0.325 0
Dec 08 2020 0.325 -0.005 -1.52% 0.345 0.345 0.32 288,789
Dec 07 2020 0.33 0.01 3.13% 0.325 0.34 0.32 615,995
Dec 06 2020 0.32 0.00 +0.00% 0.34 0.34 0.315 0
Dec 04 2020 0.32 -0.015 -4.48% 0.34 0.34 0.315 451,882
Dec 04 2020 0.335 0.00 0.0% 0.335 0.335 0.335 0
Dec 03 2020 0.335 -0.015 -4.29% 0.345 0.355 0.335 120,231
Dec 02 2020 0.35 -0.01 -2.78% 0.355 0.36 0.34 249,028
Dec 02 2020 0.36 0.00 0.0% 0.36 0.36 0.36 0
Dec 01 2020 0.36 0.025 7.46% 0.355 0.36 0.35 251,883
Nov 30 2020 0.335 -0.01 -2.9% 0.355 0.36 0.335 197,919
Nov 27 2020 0.345 0.005 1.47% 0.335 0.345 0.335 86,013
Your Recent History
TSX
ESM
Euro Sun M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210228 04:36:09