Euro Sun Mining Inc (OL11.SG)

Compare

0.0532

-0.0008

(-1.48%)

At close: April 4 at 4:17:21 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0534	0.0536	0.0532	0.0532	0.0532	-
Apr 3, 2025	0.0534	0.0540	0.0532	0.0540	0.0540	-
Apr 2, 2025	0.0532	0.0652	0.0530	0.0530	0.0530	20,217
Apr 1, 2025	0.0628	0.0638	0.0528	0.0532	0.0532	133,000
Mar 31, 2025	0.0542	0.0698	0.0528	0.0532	0.0532	20,000
Mar 28, 2025	0.0482	0.0588	0.0482	0.0552	0.0552	3,000
Mar 27, 2025	0.0502	0.0604	0.0468	0.0604	0.0604	3,500
Mar 26, 2025	0.0602	0.0604	0.0476	0.0476	0.0476	2,500
Mar 25, 2025	0.0700	0.0730	0.0626	0.0680	0.0680	35,000
Mar 24, 2025	0.0356	0.0356	0.0356	0.0356	0.0356	-
Mar 21, 2025	0.0376	0.0376	0.0302	0.0356	0.0356	-
Mar 20, 2025	0.0314	0.0344	0.0314	0.0344	0.0344	-
Mar 19, 2025	0.0292	0.0314	0.0292	0.0314	0.0314	-
Mar 18, 2025	0.0262	0.0312	0.0250	0.0250	0.0250	-
Mar 17, 2025	0.0260	0.0262	0.0260	0.0262	0.0262	-
Mar 14, 2025	0.0318	0.0322	0.0268	0.0288	0.0288	-
Mar 13, 2025	0.0312	0.0316	0.0312	0.0316	0.0316	-
Mar 12, 2025	0.0312	0.0312	0.0262	0.0312	0.0312	-
Mar 11, 2025	0.0312	0.0312	0.0250	0.0312	0.0312	-
Mar 10, 2025	0.0302	0.0302	0.0236	0.0250	0.0250	-
Mar 7, 2025	0.0312	0.0396	0.0288	0.0288	0.0288	5,000
Mar 6, 2025	0.0312	0.0312	0.0290	0.0290	0.0290	-
Mar 5, 2025	0.0286	0.0292	0.0284	0.0292	0.0292	-
Mar 4, 2025	0.0318	0.0318	0.0264	0.0264	0.0264	-
Mar 3, 2025	0.0292	0.0400	0.0292	0.0298	0.0298	60,000
Feb 28, 2025	0.0320	0.0320	0.0300	0.0300	0.0300	-
Feb 27, 2025	0.0292	0.0300	0.0292	0.0300	0.0300	-
Feb 26, 2025	0.0292	0.0300	0.0290	0.0300	0.0300	-
Feb 25, 2025	0.0324	0.0330	0.0302	0.0302	0.0302	1,040
Feb 24, 2025	0.0414	0.0414	0.0302	0.0302	0.0302	2,000
Feb 21, 2025	0.0324	0.0324	0.0302	0.0302	0.0302	-
Feb 20, 2025	0.0326	0.0326	0.0302	0.0302	0.0302	-
Feb 19, 2025	0.0354	0.0456	0.0304	0.0304	0.0304	8,000
Feb 18, 2025	0.0324	0.0334	0.0324	0.0334	0.0334	-
Feb 17, 2025	0.0324	0.0324	0.0324	0.0324	0.0324	-
Feb 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2025	0.0294	0.0304	0.0294	0.0304	0.0304	-
Feb 12, 2025	0.0296	0.0296	0.0274	0.0274	0.0274	-
Feb 11, 2025	0.0326	0.0326	0.0286	0.0286	0.0286	-
Feb 10, 2025	0.0296	0.0306	0.0296	0.0306	0.0306	8,000
Feb 7, 2025	0.0284	0.0284	0.0274	0.0274	0.0274	-
Feb 6, 2025	0.0294	0.0294	0.0274	0.0274	0.0274	-
Feb 5, 2025	0.0272	0.0272	0.0272	0.0272	0.0272	-
Feb 4, 2025	0.0294	0.0294	0.0272	0.0274	0.0274	-
Feb 3, 2025	0.0292	0.0292	0.0262	0.0270	0.0270	-
Jan 31, 2025	0.0252	0.0270	0.0252	0.0270	0.0270	-
Jan 30, 2025	0.0262	0.0300	0.0214	0.0214	0.0214	16,666
Jan 29, 2025	0.0262	0.0262	0.0216	0.0216	0.0216	-
Jan 28, 2025	0.0262	0.0262	0.0216	0.0216	0.0216	-
Jan 27, 2025	0.0262	0.0262	0.0214	0.0214	0.0214	-
Jan 24, 2025	0.0262	0.0262	0.0214	0.0214	0.0214	-
Jan 23, 2025	0.0262	0.0262	0.0216	0.0216	0.0216	-
Jan 22, 2025	0.0262	0.0262	0.0216	0.0252	0.0252	-
Jan 21, 2025	0.0316	0.0316	0.0216	0.0216	0.0216	-
Jan 20, 2025	0.0262	0.0262	0.0218	0.0218	0.0218	-
Jan 17, 2025	0.0262	0.0262	0.0218	0.0218	0.0218	-
Jan 16, 2025	0.0270	0.0270	0.0202	0.0218	0.0218	-
Jan 15, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 14, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 13, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 10, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 9, 2025	0.0270	0.0270	0.0218	0.0218	0.0218	-
Jan 8, 2025	0.0262	0.0262	0.0218	0.0218	0.0218	-
Jan 7, 2025	0.0252	0.0252	0.0218	0.0218	0.0218	-
Jan 6, 2025	0.0266	0.0270	0.0216	0.0216	0.0216	-
Jan 3, 2025	0.0270	0.0306	0.0270	0.0304	0.0304	4,331
Jan 2, 2025	0.0292	0.0292	0.0266	0.0270	0.0270	-
Dec 30, 2024	0.0300	0.0300	0.0262	0.0262	0.0262	-
Dec 27, 2024	0.0254	0.0254	0.0252	0.0252	0.0252	6,000
Dec 23, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Dec 20, 2024	0.0252	0.0262	0.0252	0.0252	0.0252	-
Dec 19, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Dec 18, 2024	0.0262	0.0262	0.0252	0.0252	0.0252	-
Dec 17, 2024	0.0264	0.0284	0.0252	0.0252	0.0252	-
Dec 16, 2024	0.0258	0.0258	0.0252	0.0252	0.0252	-
Dec 13, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Dec 12, 2024	0.0256	0.0258	0.0256	0.0258	0.0258	-
Dec 11, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Dec 10, 2024	0.0256	0.0256	0.0184	0.0184	0.0184	-
Dec 9, 2024	0.0256	0.0256	0.0222	0.0222	0.0222	-
Dec 6, 2024	0.0256	0.0260	0.0222	0.0222	0.0222	-
Dec 5, 2024	0.0222	0.0264	0.0222	0.0224	0.0224	10,000
Dec 4, 2024	0.0238	0.0256	0.0186	0.0186	0.0186	-
Dec 3, 2024	0.0254	0.0254	0.0186	0.0222	0.0222	-
Dec 2, 2024	0.0252	0.0256	0.0186	0.0186	0.0186	-
Nov 29, 2024	0.0252	0.0284	0.0252	0.0252	0.0252	-
Nov 28, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Nov 27, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Nov 26, 2024	0.0252	0.0334	0.0220	0.0220	0.0220	3,000
Nov 25, 2024	0.0270	0.0276	0.0222	0.0276	0.0276	-
Nov 22, 2024	0.0270	0.0272	0.0252	0.0252	0.0252	-
Nov 21, 2024	0.0268	0.0276	0.0252	0.0252	0.0252	-
Nov 20, 2024	0.0266	0.0292	0.0220	0.0220	0.0220	-
Nov 19, 2024	0.0266	0.0266	0.0252	0.0252	0.0252	-
Nov 18, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Nov 15, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	8,150
Nov 14, 2024	0.0252	0.0270	0.0218	0.0270	0.0270	-
Nov 13, 2024	0.0252	0.0252	0.0218	0.0252	0.0252	-
Nov 12, 2024	0.0252	0.0252	0.0220	0.0220	0.0220	25,000
Nov 11, 2024	0.0272	0.0272	0.0252	0.0252	0.0252	-
Nov 8, 2024	0.0234	0.0242	0.0234	0.0242	0.0242	-
Nov 7, 2024	0.0236	0.0240	0.0212	0.0240	0.0240	-
Nov 6, 2024	0.0236	0.0236	0.0216	0.0216	0.0216	-
Nov 5, 2024	0.0270	0.0270	0.0214	0.0214	0.0214	-
Nov 4, 2024	0.0290	0.0290	0.0214	0.0214	0.0214	-
Nov 1, 2024	0.0270	0.0298	0.0270	0.0270	0.0270	-
Oct 31, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 30, 2024	0.0270	0.0270	0.0214	0.0214	0.0214	-
Oct 29, 2024	0.0270	0.0270	0.0214	0.0214	0.0214	-
Oct 28, 2024	0.0270	0.0270	0.0214	0.0216	0.0216	-
Oct 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 24, 2024	0.0270	0.0272	0.0270	0.0272	0.0272	-
Oct 23, 2024	0.0322	0.0322	0.0270	0.0270	0.0270	-
Oct 22, 2024	0.0322	0.0408	0.0302	0.0302	0.0302	20,000
Oct 21, 2024	0.0322	0.0330	0.0296	0.0330	0.0330	6,000
Oct 18, 2024	0.0322	0.0330	0.0302	0.0330	0.0330	16,000
Oct 17, 2024	0.0294	0.0332	0.0294	0.0302	0.0302	-
Oct 16, 2024	0.0292	0.0300	0.0288	0.0288	0.0288	-
Oct 15, 2024	0.0292	0.0300	0.0292	0.0300	0.0300	-
Oct 14, 2024	0.0292	0.0292	0.0290	0.0292	0.0292	-
Oct 11, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Oct 10, 2024	0.0292	0.0292	0.0270	0.0270	0.0270	-
Oct 9, 2024	0.0292	0.0292	0.0288	0.0288	0.0288	-
Oct 8, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Oct 7, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	2,760
Oct 4, 2024	0.0292	0.0294	0.0288	0.0288	0.0288	-
Oct 3, 2024	0.0294	0.0294	0.0288	0.0288	0.0288	-
Oct 2, 2024	0.0294	0.0296	0.0294	0.0296	0.0296	-
Oct 1, 2024	0.0292	0.0292	0.0272	0.0272	0.0272	-
Sep 30, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Sep 27, 2024	0.0262	0.0288	0.0262	0.0288	0.0288	-
Sep 26, 2024	0.0292	0.0302	0.0248	0.0248	0.0248	-
Sep 25, 2024	0.0320	0.0320	0.0248	0.0248	0.0248	-
Sep 24, 2024	0.0292	0.0302	0.0292	0.0302	0.0302	-
Sep 23, 2024	0.0400	0.0400	0.0302	0.0302	0.0302	27,000
Sep 20, 2024	0.0290	0.0302	0.0288	0.0302	0.0302	-
Sep 19, 2024	0.0290	0.0290	0.0246	0.0268	0.0268	-
Sep 18, 2024	0.0290	0.0298	0.0268	0.0268	0.0268	-
Sep 17, 2024	0.0290	0.0298	0.0290	0.0298	0.0298	-
Sep 16, 2024	0.0290	0.0298	0.0268	0.0298	0.0298	-
Sep 13, 2024	0.0292	0.0300	0.0270	0.0270	0.0270	-
Sep 12, 2024	0.0264	0.0270	0.0264	0.0270	0.0270	-
Sep 11, 2024	0.0292	0.0292	0.0250	0.0270	0.0270	-
Sep 10, 2024	0.0300	0.0300	0.0266	0.0270	0.0270	-
Sep 9, 2024	0.0302	0.0302	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0302	0.0302	0.0248	0.0248	0.0248	-
Sep 5, 2024	0.0292	0.0322	0.0248	0.0248	0.0248	-
Sep 4, 2024	0.0322	0.0322	0.0292	0.0292	0.0292	-
Sep 3, 2024	0.0324	0.0352	0.0282	0.0352	0.0352	-
Sep 2, 2024	0.0410	0.0410	0.0322	0.0322	0.0322	15,000
Aug 30, 2024	0.0352	0.0352	0.0332	0.0332	0.0332	-
Aug 29, 2024	0.0350	0.0352	0.0302	0.0302	0.0302	-
Aug 28, 2024	0.0322	0.0330	0.0302	0.0330	0.0330	-
Aug 27, 2024	0.0320	0.0330	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0320	0.0330	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0290	0.0298	0.0290	0.0298	0.0298	-
Aug 22, 2024	0.0290	0.0290	0.0268	0.0268	0.0268	-
Aug 21, 2024	0.0290	0.0372	0.0214	0.0268	0.0268	40,000
Aug 20, 2024	0.0266	0.0266	0.0212	0.0212	0.0212	-
Aug 19, 2024	0.0266	0.0266	0.0214	0.0214	0.0214	-
Aug 16, 2024	0.0266	0.0270	0.0214	0.0214	0.0214	-
Aug 15, 2024	0.0272	0.0272	0.0214	0.0214	0.0214	-
Aug 14, 2024	0.0272	0.0272	0.0214	0.0214	0.0214	-
Aug 13, 2024	0.0266	0.0266	0.0214	0.0214	0.0214	-
Aug 12, 2024	0.0290	0.0290	0.0216	0.0216	0.0216	-
Aug 9, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Aug 8, 2024	0.0266	0.0330	0.0266	0.0330	0.0330	10,000
Aug 7, 2024	0.0262	0.0266	0.0182	0.0266	0.0266	-
Aug 6, 2024	0.0260	0.0262	0.0212	0.0262	0.0262	-
Aug 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	15,000
Aug 2, 2024	0.0282	0.0312	0.0280	0.0280	0.0280	-
Aug 1, 2024	0.0280	0.0284	0.0280	0.0284	0.0284	-
Jul 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 29, 2024	0.0330	0.0330	0.0280	0.0280	0.0280	34,000
Jul 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 25, 2024	0.0280	0.0298	0.0280	0.0280	0.0280	15,000
Jul 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 22, 2024	0.0280	0.0338	0.0280	0.0280	0.0280	3,250
Jul 19, 2024	0.0264	0.0272	0.0242	0.0242	0.0242	-
Jul 18, 2024	0.0264	0.0272	0.0264	0.0272	0.0272	-
Jul 17, 2024	0.0294	0.0294	0.0272	0.0272	0.0272	-
Jul 16, 2024	0.0294	0.0294	0.0272	0.0272	0.0272	-
Jul 15, 2024	0.0294	0.0368	0.0242	0.0272	0.0272	15,000
Jul 12, 2024	0.0296	0.0296	0.0274	0.0274	0.0274	-
Jul 11, 2024	0.0298	0.0298	0.0252	0.0252	0.0252	-
Jul 10, 2024	0.0298	0.0298	0.0276	0.0276	0.0276	-
Jul 9, 2024	0.0298	0.0298	0.0294	0.0294	0.0294	-
Jul 8, 2024	0.0326	0.0326	0.0304	0.0306	0.0306	-
Jul 5, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jul 4, 2024	0.0328	0.0328	0.0288	0.0288	0.0288	853
Jul 3, 2024	0.0328	0.0328	0.0306	0.0306	0.0306	-
Jul 2, 2024	0.0326	0.0328	0.0306	0.0306	0.0306	-
Jul 1, 2024	0.0328	0.0400	0.0326	0.0326	0.0326	-
Jun 28, 2024	0.0328	0.0328	0.0308	0.0308	0.0308	-
Jun 27, 2024	0.0360	0.0360	0.0308	0.0308	0.0308	-
Jun 26, 2024	0.0360	0.0360	0.0308	0.0308	0.0308	-
Jun 25, 2024	0.0390	0.0390	0.0324	0.0324	0.0324	-
Jun 24, 2024	0.0418	0.0430	0.0358	0.0368	0.0368	-
Jun 21, 2024	0.0358	0.0400	0.0338	0.0400	0.0400	-
Jun 20, 2024	0.0356	0.0358	0.0338	0.0338	0.0338	-
Jun 19, 2024	0.0356	0.0360	0.0336	0.0336	0.0336	1
Jun 18, 2024	0.0356	0.0366	0.0356	0.0366	0.0366	-
Jun 17, 2024	0.0388	0.0388	0.0336	0.0336	0.0336	-
Jun 14, 2024	0.0362	0.0368	0.0358	0.0368	0.0368	-
Jun 13, 2024	0.0362	0.0366	0.0362	0.0366	0.0366	-
Jun 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 10, 2024	0.0390	0.0430	0.0366	0.0366	0.0366	-
Jun 7, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Jun 6, 2024	0.0436	0.0436	0.0392	0.0392	0.0392	-
Jun 5, 2024	0.0436	0.0436	0.0384	0.0384	0.0384	-
Jun 4, 2024	0.0462	0.0462	0.0362	0.0362	0.0362	-
Jun 3, 2024	0.0460	0.0460	0.0358	0.0358	0.0358	-
May 31, 2024	0.0468	0.0468	0.0436	0.0436	0.0436	-
May 30, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
May 29, 2024	0.0442	0.0442	0.0436	0.0436	0.0436	-
May 28, 2024	0.0432	0.0500	0.0420	0.0442	0.0442	-
May 27, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
May 24, 2024	0.0432	0.0432	0.0362	0.0380	0.0380	-
May 23, 2024	0.0402	0.0432	0.0354	0.0366	0.0366	-
May 22, 2024	0.0414	0.0414	0.0402	0.0402	0.0402	-
May 21, 2024	0.0424	0.0424	0.0402	0.0402	0.0402	-
May 20, 2024	0.0414	0.0424	0.0414	0.0424	0.0424	-
May 17, 2024	0.0384	0.0396	0.0384	0.0396	0.0396	-
May 16, 2024	0.0362	0.0366	0.0362	0.0366	0.0366	-
May 15, 2024	0.0362	0.0366	0.0362	0.0366	0.0366	-
May 14, 2024	0.0386	0.0386	0.0336	0.0366	0.0366	10,000
May 13, 2024	0.0362	0.0366	0.0362	0.0362	0.0362	-
May 10, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	-
May 9, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	-
May 8, 2024	0.0364	0.0430	0.0364	0.0366	0.0366	70,000
May 7, 2024	0.0400	0.0400	0.0364	0.0364	0.0364	-
May 6, 2024	0.0364	0.0364	0.0322	0.0322	0.0322	-
May 3, 2024	0.0364	0.0430	0.0364	0.0364	0.0364	25,000
May 2, 2024	0.0364	0.0386	0.0324	0.0324	0.0324	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0460	0.0400	0.0460	0.0460	23,000
Apr 26, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Apr 25, 2024	0.0408	0.0450	0.0408	0.0450	0.0450	42,500
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0388	0.0496	0.0368	0.0368	0.0368	135,000
Apr 11, 2024	0.0300	0.0324	0.0290	0.0324	0.0324	-
Apr 10, 2024	0.0300	0.0456	0.0262	0.0288	0.0288	20,000
Apr 9, 2024	0.0302	0.0388	0.0288	0.0288	0.0288	5,000
Apr 8, 2024	0.0302	0.0302	0.0288	0.0288	0.0288	-
Apr 5, 2024	0.0320	0.0332	0.0236	0.0302	0.0302	-
Apr 4, 2024	0.0302	0.0360	0.0270	0.0360	0.0360	28,500

KALO.V Kalo Gold Corp.

0.0500

0.00%

MAGE Magellan Copper and Gold Corp.

0.2400

+26.32%

TAJ.V Tajiri Resources Corp.

0.0450

0.00%

OOR.V Opus One Gold Corporation

0.0550

-8.33%

QIM.CN Quimbaya Gold Inc.

0.4300

-8.51%

BGF.V Beauce Gold Fields Inc.

0.0400

0.00%

TBK.V Trailbreaker Resources Ltd.

0.2800

-6.67%

RAK.V Rackla Metals Inc.

0.1900

-5.00%

AMRQ.V Amaroq Minerals Ltd.

1.3700

-11.61%

TECT.V Tectonic Metals Inc.

0.0450

-10.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Euro Sun Mining Inc (OL11.SG)

Related Tickers