Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

TSXV - Delayed Quote CAD

Engineer Gold Mines Ltd. (EAU.V)

Compare

0.0400

0.0000

(0.00%)

At close: February 26 at 2:42:31 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	126,000
Feb 25, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 24, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Feb 20, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Feb 19, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Feb 12, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 11, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 10, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	65,000
Feb 7, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	70,000
Feb 6, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	111,000
Feb 5, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 4, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	193,000
Feb 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	75,000
Jan 31, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 30, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jan 29, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 28, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Jan 27, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 24, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Jan 23, 2025	0.0500	0.0500	0.0450	0.0500	0.0500	52,000
Jan 22, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	31,454
Jan 21, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	114,000
Jan 17, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 16, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	5,632
Jan 15, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	5,582
Jan 14, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 13, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Jan 10, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Jan 9, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 8, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 7, 2025	0.0500	0.0600	0.0500	0.0500	0.0500	132,750
Jan 6, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 2, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	62,000
Dec 30, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	50,000
Dec 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	47,000
Dec 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	36,000
Dec 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 13, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	83,174
Dec 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	100,000
Dec 10, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	32,750
Dec 9, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	73,000
Dec 6, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	57,500
Dec 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	60,000
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Nov 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Nov 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,803
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Nov 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,200
Nov 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	29,000
Nov 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	46,000
Nov 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Nov 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
Nov 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	67,500
Oct 29, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	22,159
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	99,000
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	28,775
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,030
Oct 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,908
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,995
Oct 3, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	3,000
Oct 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	58,750
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,500
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,750
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,000
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	222,666
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	46,000
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	43,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	185,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	97,000
Aug 2, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	150,000
Jul 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,500
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	92,000
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Jun 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 13, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	56,000
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	96,000
Jun 6, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	45,000
Jun 5, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	29,000
Jun 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 3, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	64,250
May 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	37,000
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 25, 2024	0.0750	0.0750	0.0600	0.0600	0.0600	68,000
Apr 24, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	64,000
Apr 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 11, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	115,500
Apr 10, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	30,625
Apr 9, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	43,000
Apr 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Apr 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Apr 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,001
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 8, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	6,245
Mar 7, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-

RQQ.MU OceanaGold Corp

2.5300

-2.47%

KGC.V Kestrel Gold Inc.

0.0300

0.00%

OGC.TO OceanaGold Corporation

3.8100

-1.80%

ELD.TO Eldorado Gold Corporation

19.67

-1.21%

IAG IAMGOLD Corporation

5.54

+0.36%

CDE Coeur Mining, Inc.

5.14

-0.19%

BTG B2Gold Corp.

2.6800

+0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Engineer Gold Mines Ltd. (EAU.V)

Related Tickers