TSXV - Delayed Quote CAD

Eastfield Resources Ltd. (ETF.V)

0.0250

-0.0050

(-16.67%)

At close: January 23 at 1:05:02 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	12,300
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	35,300
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	42,700
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,500
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,100
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,100
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,400
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,500
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,300
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,400
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,900
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,500
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,800
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,500
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,100
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	239,900
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,700
Dec 4, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	339,200
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,400
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,500
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Nov 28, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	67,800
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,800
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	101,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,900
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,500
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	235,000
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	81,500
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,100
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	203,100
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,100
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,500
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,600
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	84,400
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,800
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,700
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,900
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,200
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,400
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,800
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,200
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Oct 7, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	135,200
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,600
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,200
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,400
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,100
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Sep 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	218,000
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,700
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	168,000
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Sep 9, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	7,100
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	335,300
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Sep 4, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	96,500
Sep 3, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	8,500
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,400
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	32,800
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,200
Aug 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	37,700
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,700
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400
Aug 16, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	187,300
Aug 15, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	55,300
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,800
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,500
Jul 25, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	172,600
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
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	19,400
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,500
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,800
Jul 17, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	236,300
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Jul 15, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	40,800
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	51,100
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,600
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Jul 4, 2024	0.0700	0.0700	0.0400	0.0400	0.0400	12,100
Jul 3, 2024	0.0400	0.0600	0.0300	0.0300	0.0300	82,100
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,800
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,800
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,600
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	800
Jun 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	6,900
Jun 21, 2024	0.0400	0.0600	0.0300	0.0400	0.0400	278,600
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400
Jun 18, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	15,800
Jun 17, 2024	0.0500	0.0600	0.0400	0.0500	0.0500	151,400
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,600
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,800
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,700
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,400
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,800
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,200
Jun 4, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	40,400
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,800
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,300
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,300
May 29, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	13,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
May 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	104,100
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	64,300
May 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	242,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,100
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	83,100
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,100
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,200
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,600
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	144,100
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Apr 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,900
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	158,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	72,600
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,800
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	193,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,900
Mar 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
Mar 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	99,000
Mar 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,400
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	141,600
Mar 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,700
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,300
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,300
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,500
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,100
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Feb 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Feb 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,200
Feb 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,900
Feb 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,800
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 23, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	21,000

CRB.V Cariboo Rose Resources Ltd.

0.0500

+11.11%

RMD.V Richmond Minerals Inc.

0.0200

0.00%

SVG.V Silver Grail Resources Ltd.

0.0750

0.00%

GDP.V Golden Pursuit Resources Ltd.

0.1750

0.00%

MASS.V Masivo Silver Corp.

0.0350

+16.67%

SNAG.V Silver North Resources Ltd.

0.1000

0.00%

STRM.V Storm Exploration Inc.

0.0400

0.00%

GGL.V GGL Resources Corp.

0.0400

+14.29%

STRR.V Star Royalties Ltd.

0.2700

-3.57%

ALEX.V Alpha Exploration Ltd.

0.7500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eastfield Resources Ltd. (ETF.V)

Related Tickers