ESM

Euro Sun Mining Historical Data - ESM

ESM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.39 -0.005 -1.27% 0.41 0.41 0.39 130,886
Sep 16 2021 0.395 -0.01 -2.47% 0.40 0.40 0.39 119,989
Sep 15 2021 0.405 0.005 1.25% 0.40 0.415 0.40 22,838
Sep 14 2021 0.40 0.00 0.0% 0.41 0.41 0.40 62,365
Sep 13 2021 0.40 -0.005 -1.23% 0.405 0.41 0.38 180,326
Sep 10 2021 0.405 -0.02 -4.71% 0.43 0.43 0.405 57,336
Sep 09 2021 0.425 0.00 0.0% 0.425 0.44 0.425 138,316
Sep 08 2021 0.425 0.00 +0.00% 0.415 0.44 0.415 0
Sep 08 2021 0.425 0.01 2.41% 0.415 0.44 0.415 517,994
Sep 07 2021 0.415 0.03 7.79% 0.415 0.415 0.405 300,400
Sep 06 2021 0.385 0.00 +0.00% 0.385 0.385 0.385 0
Sep 03 2021 0.385 0.00 0.0% 0.385 0.385 0.385 0
Sep 02 2021 0.385 0.005 1.32% 0.365 0.39 0.365 138,005
Sep 01 2021 0.38 0.00 0.0% 0.39 0.39 0.38 103,503
Aug 31 2021 0.38 0.00 +0.00% 0.39 0.39 0.38 0
Aug 31 2021 0.38 0.00 0.0% 0.39 0.39 0.38 79,363
Aug 30 2021 0.38 -0.015 -3.8% 0.395 0.395 0.38 14,231
Aug 27 2021 0.395 0.015 3.95% 0.38 0.395 0.38 71,165
Aug 26 2021 0.38 -0.01 -2.56% 0.395 0.395 0.38 280,859
Aug 25 2021 0.39 -0.005 -1.27% 0.39 0.395 0.385 46,884
Aug 24 2021 0.395 0.005 1.28% 0.385 0.395 0.385 169,012
Aug 23 2021 0.39 -0.005 -1.27% 0.395 0.405 0.385 181,269
Aug 20 2021 0.395 0.005 1.28% 0.395 0.405 0.39 387,825
Aug 19 2021 0.39 0.00 +0.00% 0.36 0.39 0.345 0
Aug 19 2021 0.39 0.03 8.33% 0.36 0.39 0.345 236,250
Aug 18 2021 0.36 0.00 0.0% 0.375 0.38 0.36 24,592
Aug 17 2021 0.36 0.00 +0.00% 0.375 0.39 0.36 0
Aug 17 2021 0.36 -0.035 -8.86% 0.375 0.39 0.36 166,402
Aug 16 2021 0.395 0.0025 0.64% 0.395 0.395 0.39 19,090
Aug 13 2021 0.3925 0.0175 4.67% 0.375 0.395 0.375 69,138
Aug 12 2021 0.375 -0.01 -2.6% 0.39 0.39 0.375 19,538
Aug 11 2021 0.385 0.015 4.05% 0.37 0.39 0.365 196,024
Aug 10 2021 0.37 0.00 0.0% 0.365 0.37 0.36 38,549
Aug 09 2021 0.37 -0.015 -3.9% 0.385 0.40 0.37 126,296
Aug 06 2021 0.385 -0.005 -1.28% 0.39 0.39 0.37 116,808
Aug 05 2021 0.39 -0.005 -1.27% 0.385 0.42 0.38 109,003
Aug 04 2021 0.395 0.01 2.6% 0.38 0.40 0.375 85,872
Aug 03 2021 0.385 0.005 1.32% 0.375 0.385 0.375 49,909
Aug 02 2021 0.38 0.00 +0.00% 0.38 0.39 0.365 0
Jul 30 2021 0.38 0.00 0.0% 0.38 0.39 0.365 244,963
Jul 29 2021 0.38 0.025 7.04% 0.36 0.395 0.36 407,127
Jul 28 2021 0.355 0.015 4.41% 0.345 0.355 0.34 48,224
Jul 27 2021 0.34 0.00 +0.00% 0.345 0.35 0.34 0
Jul 27 2021 0.34 -0.01 -2.86% 0.345 0.35 0.34 16,581
Jul 26 2021 0.35 -0.015 -4.11% 0.37 0.37 0.34 90,877
Jul 23 2021 0.365 0.01 2.82% 0.365 0.365 0.365 9,989
Jul 22 2021 0.355 0.00 +0.00% 0.36 0.36 0.355 0
Jul 22 2021 0.355 -0.025 -6.58% 0.36 0.36 0.355 2,692
Jul 21 2021 0.38 0.01 2.7% 0.37 0.38 0.37 28,665
Jul 20 2021 0.37 0.03 8.82% 0.345 0.38 0.345 175,262
Jul 19 2021 0.34 -0.01 -2.86% 0.345 0.345 0.33 219,515
Jul 16 2021 0.35 -0.01 -2.78% 0.36 0.36 0.345 200,240
Jul 15 2021 0.36 0.005 1.41% 0.36 0.36 0.34 310,798
Jul 14 2021 0.355 -0.005 -1.39% 0.345 0.36 0.345 218,928
Jul 13 2021 0.36 -0.02 -5.26% 0.37 0.375 0.355 166,183
Jul 12 2021 0.38 0.025 7.04% 0.35 0.38 0.35 108,048
Jul 09 2021 0.355 0.00 +0.00% 0.355 0.355 0.355 0
Jul 09 2021 0.355 0.005 1.43% 0.355 0.355 0.355 1,822
Jul 08 2021 0.35 -0.015 -4.11% 0.355 0.355 0.34 221,993
Jul 07 2021 0.365 -0.01 -2.67% 0.37 0.37 0.355 68,802
Jul 06 2021 0.375 0.005 1.35% 0.37 0.38 0.37 44,231
Jul 05 2021 0.37 -0.005 -1.33% 0.38 0.38 0.37 47,386
Jul 02 2021 0.375 0.00 +0.00% 0.385 0.385 0.37 0
Jul 02 2021 0.375 0.00 0.0% 0.385 0.385 0.37 107,104
Jul 01 2021 0.375 0.00 +0.00% 0.375 0.375 0.375 0
Jun 30 2021 0.375 0.00 0.0% 0.375 0.375 0.375 2,223
Jun 29 2021 0.375 0.015 4.17% 0.37 0.375 0.365 51,219
Jun 28 2021 0.36 -0.015 -4.0% 0.37 0.37 0.36 19,790
Jun 25 2021 0.375 0.01 2.74% 0.365 0.38 0.365 137,581
Jun 24 2021 0.365 -0.005 -1.35% 0.37 0.375 0.36 35,399
Jun 23 2021 0.37 -0.01 -2.63% 0.37 0.375 0.37 36,268
Jun 22 2021 0.38 0.02 5.56% 0.365 0.39 0.365 78,787
Jun 21 2021 0.36 0.00 +0.00% 0.38 0.38 0.355 0
Jun 21 2021 0.36 -0.015 -4.0% 0.38 0.38 0.355 236,863
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:20210919 14:29:36