User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

ESM

Euro Sun Mining Historical Data - ESM

ESM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 0.395 0.00 0.0% 0.395 0.395 0.395 0
May 06 2021 0.395 0.01 2.6% 0.375 0.395 0.375 70,742
May 05 2021 0.385 0.005 1.32% 0.395 0.395 0.37 123,829
May 04 2021 0.38 -0.005 -1.3% 0.39 0.40 0.37 176,025
May 03 2021 0.385 0.00 +0.00% 0.37 0.385 0.37 0
May 03 2021 0.385 0.015 4.05% 0.37 0.385 0.37 88,035
Apr 30 2021 0.37 -0.01 -2.63% 0.38 0.38 0.37 154,167
Apr 29 2021 0.38 0.00 0.0% 0.385 0.385 0.37 57,088
Apr 28 2021 0.38 0.00 +0.00% 0.395 0.395 0.38 0
Apr 28 2021 0.38 -0.01 -2.56% 0.395 0.395 0.38 160,958
Apr 27 2021 0.39 -0.01 -2.5% 0.40 0.405 0.39 151,836
Apr 26 2021 0.40 0.01 2.56% 0.40 0.405 0.39 192,034
Apr 23 2021 0.39 0.01 2.63% 0.38 0.39 0.355 253,234
Apr 22 2021 0.38 0.00 0.0% 0.375 0.38 0.35 460,863
Apr 21 2021 0.38 -0.035 -8.43% 0.41 0.425 0.37 884,836
Apr 20 2021 0.415 0.00 +0.00% 0.42 0.465 0.41 0
Apr 20 2021 0.415 0.015 3.75% 0.42 0.465 0.41 1,470,223
Apr 19 2021 0.40 0.06 17.65% 0.345 0.42 0.34 1,310,340
Apr 16 2021 0.34 0.01 3.03% 0.33 0.35 0.33 315,593
Apr 15 2021 0.33 0.00 0.0% 0.33 0.335 0.32 76,314
Apr 14 2021 0.33 0.015 4.76% 0.31 0.33 0.31 98,417
Apr 13 2021 0.315 -0.01 -3.08% 0.32 0.33 0.30 302,969
Apr 12 2021 0.325 0.005 1.56% 0.315 0.325 0.31 91,431
Apr 09 2021 0.32 0.00 0.0% 0.32 0.32 0.31 57,894
Apr 08 2021 0.32 0.015 4.92% 0.32 0.32 0.315 80,367
Apr 07 2021 0.305 0.00 +0.00% 0.32 0.32 0.305 0
Apr 07 2021 0.305 -0.015 -4.69% 0.32 0.32 0.305 127,867
Apr 06 2021 0.32 0.005 1.59% 0.34 0.34 0.315 125,192
Apr 05 2021 0.315 -0.005 -1.56% 0.32 0.33 0.315 44,596
Apr 02 2021 0.32 0.00 +0.00% 0.315 0.32 0.305 0
Apr 01 2021 0.32 0.01 3.23% 0.315 0.32 0.305 98,105
Mar 31 2021 0.31 0.00 0.0% 0.31 0.31 0.31 0
Mar 30 2021 0.31 -0.005 -1.59% 0.315 0.32 0.30 664,559
Mar 29 2021 0.315 -0.01 -3.08% 0.32 0.325 0.315 130,517
Mar 26 2021 0.325 0.00 0.0% 0.335 0.335 0.32 74,584
Mar 25 2021 0.325 -0.005 -1.52% 0.33 0.34 0.325 26,550
Mar 24 2021 0.33 -0.01 -2.94% 0.345 0.345 0.33 33,447
Mar 23 2021 0.34 0.00 +0.00% 0.36 0.36 0.34 0
Mar 23 2021 0.34 -0.01 -2.86% 0.36 0.36 0.34 164,527
Mar 22 2021 0.35 0.00 0.0% 0.345 0.35 0.34 132,832
Mar 19 2021 0.35 0.00 0.0% 0.35 0.35 0.35 0
Mar 18 2021 0.35 0.00 0.0% 0.35 0.35 0.34 107,371
Mar 17 2021 0.35 0.00 +0.00% 0.34 0.35 0.34 0
Mar 17 2021 0.35 0.00 0.0% 0.34 0.35 0.34 48,916
Mar 16 2021 0.35 0.00 0.0% 0.355 0.355 0.34 103,293
Mar 15 2021 0.35 0.00 0.0% 0.35 0.355 0.34 59,120
Mar 12 2021 0.35 0.00 0.0% 0.345 0.35 0.34 147,590
Mar 11 2021 0.35 0.01 2.94% 0.35 0.35 0.34 220,047
Mar 11 2021 0.34 0.00 0.0% 0.34 0.34 0.34 0
Mar 10 2021 0.34 0.005 1.49% 0.34 0.34 0.32 82,255
Mar 09 2021 0.335 0.03 9.84% 0.325 0.34 0.315 232,954
Mar 09 2021 0.305 0.00 0.0% 0.305 0.305 0.305 0
Mar 08 2021 0.305 -0.01 -3.17% 0.32 0.32 0.30 189,926
Mar 05 2021 0.315 0.00 0.0% 0.31 0.315 0.295 425,394
Mar 04 2021 0.315 -0.02 -5.97% 0.34 0.34 0.305 583,434
Mar 03 2021 0.335 0.00 0.0% 0.335 0.34 0.325 288,349
Mar 02 2021 0.335 -0.025 -6.94% 0.365 0.365 0.32 531,656
Mar 02 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
Mar 01 2021 0.36 0.025 7.46% 0.36 0.385 0.35 1,137,394
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
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:20210508 02:00:14