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

Edgemont Gold Corp (EG80.SG)

Compare
0.1210
-0.0030
(-2.42%)
At close: February 28 at 4:05:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.11900.12400.11900.12100.1210-
Feb 27, 20250.11900.12700.11900.12400.12407,500
Feb 26, 20250.08950.12400.08100.12400.1240-
Feb 25, 20250.10700.10800.09450.09450.0945-
Feb 24, 20250.07000.12200.07000.12200.1220-
Feb 21, 20250.04700.06550.04700.06500.0650-
Feb 20, 20250.05050.05550.05050.05500.0550-
Feb 19, 20250.04700.05550.04700.05550.0555-
Feb 18, 20250.04450.05200.04450.05200.0520-
Feb 17, 20250.04700.04700.04700.04700.0470-
Feb 14, 20250.04700.05200.04700.05200.0520-
Feb 13, 20250.04000.05200.04000.05200.0520-
Feb 12, 20250.04050.04550.04050.04550.0455-
Feb 11, 20250.04050.04550.04050.04550.0455-
Feb 10, 20250.04050.04550.04050.04550.0455-
Feb 7, 20250.04050.04550.04050.04550.0455-
Feb 6, 20250.04350.04850.04350.04500.0450-
Feb 5, 20250.03700.04850.03700.04850.0485-
Feb 4, 20250.03700.04200.03700.04200.0420-
Feb 3, 20250.03600.04150.03600.04150.0415-
Jan 31, 20250.03650.03800.03650.03800.0380-
Jan 30, 20250.03300.04150.03300.04150.0415-
Jan 29, 20250.03300.03800.03300.03800.0380-
Jan 28, 20250.03300.03800.03300.03800.0380-
Jan 27, 20250.03300.03800.03300.03800.0380-
Jan 24, 20250.03000.03800.02950.03800.0380-
Jan 23, 20250.03000.03500.03000.03500.0350-
Jan 22, 20250.02650.03500.02650.03500.0350-
Jan 21, 20250.02650.03150.02650.03150.0315-
Jan 20, 20250.02350.03150.02300.03150.0315-
Jan 17, 20250.02000.02850.02000.02850.0285-
Jan 16, 20250.02000.02500.02000.02500.0250-
Jan 15, 20250.02000.02550.02000.02550.0255-
Jan 14, 20250.01700.02500.01700.02500.0250-
Jan 13, 20250.02000.02550.02000.02200.0220-
Jan 10, 20250.02000.02500.02000.02500.0250-
Jan 9, 20250.02000.02500.02000.02500.0250-
Jan 8, 20250.01650.02250.01650.02250.0225-
Jan 7, 20250.01650.02250.01650.02250.0225-
Jan 6, 20250.01650.02500.01650.02500.0250-
Jan 3, 20250.01700.02150.01700.02150.0215-
Jan 2, 20250.01650.02200.01650.02200.0220-
Dec 30, 20240.02300.02300.02300.02300.0230-
Dec 27, 20240.02300.02800.02300.02800.0280-
Dec 23, 20240.02300.02800.02300.02800.0280-
Dec 20, 20240.02300.02400.02300.02400.0240-
Dec 19, 20240.02300.02850.02300.02850.0285-
Dec 18, 20240.02300.02800.02300.02800.0280-
Dec 17, 20240.02300.02800.02300.02600.0260-
Dec 16, 20240.02300.02800.02300.02800.0280-
Dec 13, 20240.02350.02800.02350.02800.0280-
Dec 12, 20240.02350.02850.02350.02850.0285-
Dec 11, 20240.02350.02850.02350.02850.0285-
Dec 10, 20240.02300.02850.02300.02850.0285-
Dec 9, 20240.02300.02850.02300.02800.0280-
Dec 6, 20240.02350.02850.02350.02800.0280-
Dec 5, 20240.02350.02850.02350.02850.0285-
Dec 4, 20240.02350.02850.02350.02850.0285-
Dec 3, 20240.02350.02850.02350.02850.0285-
Dec 2, 20240.02350.02850.02350.02850.0285-
Nov 29, 20240.02350.02850.02350.02850.0285-
Nov 28, 20240.02350.02850.02350.02850.0285-
Nov 27, 20240.02350.02850.02350.02850.0285-
Nov 26, 20240.02350.02850.02350.02850.0285-
Nov 25, 20240.02400.02900.02400.02900.0290-
Nov 22, 20240.02400.02900.02400.02900.0290-
Nov 21, 20240.02350.02900.02350.02900.0290-
Nov 20, 20240.02350.02850.02350.02850.0285-
Nov 19, 20240.02350.02850.02350.02850.0285-
Nov 18, 20240.02350.02850.02350.02850.0285-
Nov 15, 20240.02350.02850.02350.02850.0285-
Nov 14, 20240.02350.02850.02350.02850.0285-
Nov 13, 20240.02350.02850.02350.02850.0285-
Nov 12, 20240.02350.02850.02350.02850.0285-
Nov 11, 20240.02350.02850.02350.02850.0285-
Nov 8, 20240.02300.02850.02300.02850.0285-
Nov 7, 20240.02300.02800.02300.02800.0280-
Nov 6, 20240.02300.02800.02300.02800.0280-
Nov 5, 20240.02300.02800.02300.02800.0280-
Nov 4, 20240.02600.02800.02600.02800.0280-
Nov 1, 20240.02250.03100.02250.03100.0310-
Oct 31, 20240.02300.02800.02300.02800.0280-
Oct 30, 20240.02300.02800.02300.02800.0280-
Oct 29, 20240.02300.02800.02300.02800.0280-
Oct 28, 20240.02300.02800.02300.02800.0280-
Oct 25, 20240.02300.02800.02300.02800.0280-
Oct 24, 20240.02350.02800.02350.02800.0280-
Oct 23, 20240.02300.02850.02300.02850.0285-
Oct 22, 20240.02650.03100.02300.02850.028513,000
Oct 21, 20240.02650.03100.02650.02800.028013,000
Oct 18, 20240.02650.03150.02650.03150.0315-
Oct 17, 20240.02650.03150.02650.03150.03152,000
Oct 16, 20240.02650.03500.02650.03150.0315750
Oct 15, 20240.02900.03150.02900.03150.0315-
Oct 14, 20240.02650.02650.02600.02650.0265-
Oct 11, 20240.02650.02650.02650.02650.0265-
Oct 10, 20240.02300.02800.02300.02800.0280-
Oct 9, 20240.02300.02800.02300.02800.0280-
Oct 8, 20240.02300.02300.02300.02300.0230-
Oct 7, 20240.02350.02800.02350.02800.0280-
Oct 4, 20240.02300.02850.02300.02850.0285-
Oct 3, 20240.02350.02350.02350.02350.0235-
Oct 2, 20240.02350.02850.02300.02850.0285-
Oct 1, 20240.02300.02800.02300.02800.0280-
Sep 30, 20240.02300.02800.02300.02800.0280-
Sep 27, 20240.01950.02450.01950.02450.0245-
Sep 26, 20240.01950.01950.01950.01950.0195-
Sep 25, 20240.01950.01950.01950.01950.0195-
Sep 24, 20240.01950.01950.01950.01950.0195-
Sep 23, 20240.01950.01950.01950.01950.0195-
Sep 20, 20240.01950.02450.01950.02450.0245-
Sep 19, 20240.01950.02450.01950.02450.0245-
Sep 18, 20240.01950.02450.01950.02450.0245-
Sep 17, 20240.01950.01950.01950.01950.0195-
Sep 16, 20240.01950.01950.01950.01950.0195-
Sep 13, 20240.01950.01950.01950.01950.0195-
Sep 12, 20240.02300.02300.02300.02300.0230-
Sep 11, 20240.02300.02300.02300.02300.0230-
Sep 10, 20240.02650.02650.02650.02650.0265-
Sep 9, 20240.02650.02900.02650.02900.0290-
Sep 6, 20240.02650.03150.02650.03150.0315-
Sep 5, 20240.02650.03150.02650.03150.0315-
Sep 4, 20240.02650.03150.02650.03150.0315-
Sep 3, 20240.02250.03150.02250.03150.0315-
Sep 2, 20240.02650.02650.02650.02650.0265-
Aug 30, 20240.02300.03150.02300.03150.0315-
Aug 29, 20240.02300.02850.02300.02800.0280-
Aug 28, 20240.02300.02800.02300.02800.0280-
Aug 27, 20240.01650.01650.01650.01650.0165-
Aug 26, 20240.01950.02450.01950.02450.0245-
Aug 23, 20240.01600.01600.01600.01600.0160-
Aug 22, 20240.01600.01600.01600.01600.0160-
Aug 21, 20240.01300.01300.01300.01300.0130-
Aug 20, 20240.01300.01300.01300.01300.0130-
Aug 19, 20240.02300.02300.01800.01800.0180-
Aug 16, 20240.02300.02300.01800.01800.0180-
Aug 15, 20240.02300.02800.02300.02800.0280-
Aug 14, 20240.02300.02800.02300.02800.0280-
Aug 13, 20240.02300.02800.02300.02800.0280-
Aug 12, 20240.02300.02800.02300.02800.0280-
Aug 9, 20240.02300.02800.02300.02800.0280-
Aug 8, 20240.02300.02800.02300.02800.0280-
Aug 7, 20240.02300.02800.02300.02800.0280-
Aug 6, 20240.02200.02800.02200.02800.0280-
Aug 5, 20240.02250.02250.02200.02200.0220-
Aug 2, 20240.02300.02800.02300.02800.0280-
Aug 1, 20240.02300.03100.02300.03100.031040,000
Jul 31, 20240.02300.02800.02300.02800.0280-
Jul 30, 20240.02300.03150.02300.03150.0315-
Jul 29, 20240.02300.03150.02300.03150.0315-
Jul 26, 20240.02300.02300.02300.02300.0230-
Jul 25, 20240.02300.02800.02300.02800.0280-
Jul 24, 20240.02300.02800.02300.02800.0280-
Jul 23, 20240.02300.02800.02300.02800.0280-
Jul 22, 20240.02300.02800.02300.02800.0280-
Jul 19, 20240.02300.02800.02300.02800.0280-
Jul 18, 20240.02300.02800.02300.02800.0280-
Jul 17, 20240.02350.02800.02350.02800.0280-
Jul 16, 20240.02350.02850.02350.02850.0285-
Jul 15, 20240.02650.03150.02650.02850.0285-
Jul 12, 20240.02350.03200.02350.03150.0315-
Jul 11, 20240.02350.02900.02350.02850.0285-
Jul 10, 20240.02350.03000.02350.03000.0300-
Jul 9, 20240.02350.03150.02350.03150.0315-
Jul 8, 20240.02350.03200.02350.02850.0285-
Jul 5, 20240.02700.03200.02700.03200.0320-
Jul 4, 20240.02700.03200.02700.03200.0320-
Jul 3, 20240.02700.03200.02700.03200.0320-
Jul 2, 20240.02650.03200.02650.03200.0320-
Jul 1, 20240.02700.02700.02700.02700.0270-
Jun 28, 20240.02700.03250.02700.03250.0325-
Jun 27, 20240.02400.03200.02400.03200.0320-
Jun 26, 20240.02750.03250.02750.03250.0325-
Jun 25, 20240.02750.03250.02750.03250.0325-
Jun 24, 20240.02750.03250.02750.03250.0325-
Jun 21, 20240.02400.03250.02400.03250.0325-
Jun 20, 20240.02350.02900.02350.02900.0290-
Jun 19, 20240.02350.02850.02350.02850.0285-
Jun 18, 20240.02350.02850.02350.02850.0285-
Jun 17, 20240.02400.03350.02350.02850.0285-
Jun 14, 20240.02700.03200.02700.02850.0285-
Jun 13, 20240.02350.02850.02350.02850.0285-
Jun 12, 20240.02350.02850.02350.02850.0285-
Jun 11, 20240.02700.03200.02700.02850.0285-
Jun 10, 20240.02350.03200.02350.03200.0320-
Jun 7, 20240.02350.02850.02350.02850.0285-
Jun 6, 20240.02350.02850.02350.02850.0285-
Jun 5, 20240.02350.02850.02350.02850.0285-
Jun 4, 20240.02350.02850.02350.02850.0285-
Jun 3, 20240.02350.02850.02350.02850.0285-
May 31, 20240.02350.02850.02350.02850.0285-
May 30, 20240.02350.02850.02350.02850.0285-
May 29, 20240.02350.02850.02350.02850.0285-
May 28, 20240.02350.02850.02350.02850.0285-
May 27, 20240.02350.02850.02350.02850.0285-
May 24, 20240.02350.02850.02350.02850.0285-
May 23, 20240.02350.02850.02350.02850.0285-
May 22, 20240.02700.03200.02700.03200.0320-
May 21, 20240.02950.03200.02950.03200.0320-
May 20, 20240.02700.02700.02700.02700.0270-
May 17, 20240.02350.03550.02350.02850.0285-
May 16, 20240.02350.02850.02350.02850.0285-
May 15, 20240.02350.02850.02350.02850.0285-
May 14, 20240.02350.02850.02350.02850.0285-
May 13, 20240.02350.02850.02350.02850.0285-
May 10, 20240.02350.02850.02350.02850.0285-
May 9, 20240.02350.03200.02350.02850.0285-
May 8, 20240.02700.03200.02700.02850.0285-
May 7, 20240.03050.03050.02850.02850.0285-
May 6, 20240.03050.03300.03050.03300.0330-
May 3, 20240.03050.03300.03050.03300.0330-
May 2, 20240.03050.03350.03050.03350.0335-
Apr 30, 20240.03050.03400.03050.03400.0340-
Apr 29, 20240.02750.03400.02750.03400.0340-
Apr 26, 20240.02750.03250.02750.03250.0325-
Apr 25, 20240.02700.03200.02700.03200.0320-
Apr 24, 20240.02750.03250.02750.03200.0320-
Apr 23, 20240.02750.03250.02750.03250.0325-
Apr 22, 20240.02750.03250.02750.03250.0325-
Apr 19, 20240.02750.03250.02750.02900.0290-
Apr 18, 20240.02700.03250.02700.03250.0325-
Apr 17, 20240.02700.03200.02700.03200.0320-
Apr 16, 20240.02750.03200.02750.03200.0320-
Apr 15, 20240.03400.03800.03350.03350.0335-
Apr 12, 20240.03050.03900.03050.03900.0390-
Apr 11, 20240.03050.03550.03050.03550.0355-
Apr 10, 20240.03050.03550.03050.03550.0355-
Apr 9, 20240.03050.03550.03050.03550.0355-
Apr 8, 20240.03050.03550.03050.03550.0355-
Apr 5, 20240.03050.03550.03050.03550.0355-
Apr 4, 20240.03050.03550.03050.03550.0355-
Apr 3, 20240.03100.03100.03100.03100.0310-
Apr 2, 20240.02400.02400.02400.02400.0240-
Mar 28, 20240.02400.02900.02400.02900.0290-
Mar 27, 20240.02350.02900.02350.02900.0290-
Mar 26, 20240.02350.02850.02350.02850.0285-
Mar 25, 20240.02350.02850.02350.02850.0285-
Mar 22, 20240.02400.02900.02400.02850.0285-
Mar 21, 20240.02350.02700.02350.02700.0270-
Mar 20, 20240.02350.02700.02350.02700.0270-
Mar 19, 20240.02350.02700.02350.02700.0270-
Mar 18, 20240.02350.02700.02350.02700.0270-
Mar 15, 20240.02350.02700.02350.02700.0270-
Mar 14, 20240.02350.02700.02350.02700.0270-
Mar 13, 20240.02350.02700.02350.02700.0270-
Mar 12, 20240.02050.02800.02050.02800.0280-
Mar 11, 20240.02000.02550.02000.02550.0255-
Mar 8, 20240.02050.02550.02050.02500.0250-
Mar 7, 20240.02050.02550.02050.02550.0255-
Mar 6, 20240.02350.02550.02350.02550.0255-
Mar 5, 20240.02050.02850.02050.02850.0285-
Mar 4, 20240.02350.02550.02350.02550.0255-
Mar 1, 20240.02400.02900.02400.02900.0290-
Feb 29, 20240.02700.02850.02700.02850.0285-
Feb 28, 20240.02400.02400.02400.02400.0240-

Related Tickers

ZP1.MU Aris Mining Corp
3.5640
0.00%
 
CLGDF ARIS MINING CORPORATION
0.1880
-24.80%
 
ZP1.SG Aris Mining Corp
3.4520
-1.93%
 
KNT.TO K92 Mining Inc.
9.60
+0.95%
 
CXB.TO Calibre Mining Corp.
2.8500
+2.15%