Skip to main content
Euro Sun Mining Inc. (TSX:ESM)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
+0.005 (1.54%)
At close: Mar 6, 2026

Euro Sun Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.340.320.330.331.54%295,904
Mar 5, 20260.330.340.320.330.33-4.41%681,019
Mar 4, 20260.340.350.340.340.34-4.23%746,924
Mar 3, 20260.350.360.340.360.36-5.33%823,109
Mar 2, 20260.410.410.370.380.38-5.06%792,672
Feb 27, 20260.410.410.380.400.40-1.25%533,748
Feb 26, 20260.400.410.400.400.40-93,805
Feb 25, 20260.400.410.400.400.40-1.23%287,428
Feb 24, 20260.380.410.380.410.414.52%730,680
Feb 23, 20260.420.420.390.390.39-4.32%643,360
Feb 20, 20260.360.410.360.410.4112.50%1,725,625
Feb 19, 20260.360.370.350.360.361.41%472,173
Feb 18, 20260.350.370.350.360.365.97%753,115
Feb 17, 20260.320.340.300.340.343.08%727,688
Feb 13, 20260.320.340.310.330.333.17%204,144
Feb 12, 20260.330.330.300.320.32-3.08%736,345
Feb 11, 20260.330.330.310.330.33-1.52%382,616
Feb 10, 20260.320.330.320.330.331.54%259,399
Feb 9, 20260.310.330.310.330.331.56%328,563
Feb 6, 20260.310.320.290.320.3212.28%1,038,560
Feb 5, 20260.300.320.290.290.29-6.56%928,324
Feb 4, 20260.330.330.300.310.31-4.69%530,654
Feb 3, 20260.290.320.290.320.323.23%598,370
Feb 2, 20260.290.310.290.310.31-919,018
Jan 30, 20260.300.320.300.310.31-4.62%1,124,660
Jan 29, 20260.340.350.310.330.33-935,891
Jan 28, 20260.330.340.320.330.33-1.52%394,573
Jan 27, 20260.320.330.300.330.33-0.75%1,330,143
Jan 26, 20260.360.370.330.330.33-5.00%1,606,950
Jan 23, 20260.370.370.340.350.35-1.41%566,876
Jan 22, 20260.380.380.360.360.36-4.05%460,008
Jan 21, 20260.380.380.370.370.37-1.33%723,818
Jan 20, 20260.360.380.360.380.387.14%743,943
Jan 19, 20260.380.380.350.350.35-1.41%1,073,564
Jan 16, 20260.370.380.350.360.36-1.39%1,268,604
Jan 15, 20260.370.370.360.360.36-4.00%515,185
Jan 14, 20260.390.390.370.380.381.35%616,965
Jan 13, 20260.400.410.370.370.37-3.90%1,120,137
Jan 12, 20260.400.400.380.390.391.32%968,685
Jan 9, 20260.380.390.370.380.384.11%779,675
Jan 8, 20260.390.390.370.370.37-5.19%677,410
Jan 7, 20260.380.390.360.390.392.67%1,131,527
Jan 6, 20260.380.390.370.380.381.35%786,936
Jan 5, 20260.380.390.360.370.377.25%1,516,483
Jan 2, 20260.360.380.350.350.351.47%1,572,692
Dec 31, 20250.340.360.320.340.341.49%1,028,568
Dec 30, 20250.360.370.320.340.34-4.29%948,419
Dec 29, 20250.330.360.330.350.3520.69%1,474,018
Dec 24, 20250.330.330.270.290.29-9.38%895,410
Dec 23, 20250.350.350.320.320.32-4.48%1,054,119
Dec 22, 20250.300.340.300.340.3417.54%1,924,885
Dec 19, 20250.270.300.270.290.295.56%1,064,830
Dec 18, 20250.270.280.260.270.270.93%324,432
Dec 17, 20250.270.280.260.270.27-0.93%717,662
Dec 16, 20250.260.270.250.270.278.00%796,079
Dec 15, 20250.250.260.240.250.256.38%383,642
Dec 12, 20250.250.250.230.240.24-4.08%613,655
Dec 11, 20250.260.260.240.250.25-276,410
Dec 10, 20250.250.260.240.250.25-1,127,657
Dec 9, 20250.240.250.240.250.252.08%106,918
Dec 8, 20250.260.260.240.240.24-4.00%539,207
Dec 5, 20250.260.280.250.250.25-3.85%847,421
Dec 4, 20250.230.260.230.260.2615.56%1,447,193
Dec 3, 20250.210.230.210.230.239.76%350,985
Dec 2, 20250.220.220.200.210.21-6.82%551,256
Dec 1, 20250.230.230.220.220.22-4.35%186,451
Nov 28, 20250.220.230.220.230.239.52%342,791
Nov 27, 20250.210.220.210.210.21-56,119
Nov 26, 20250.200.220.200.210.212.44%321,491
Nov 25, 20250.210.220.200.210.21-256,802
Nov 24, 20250.210.210.210.210.21-227,598
Nov 21, 20250.210.210.200.210.21-302,026
Nov 20, 20250.240.240.210.210.21-10.87%928,065
Nov 19, 20250.230.240.230.230.23-2.13%1,128,039
Nov 18, 20250.230.250.230.240.242.17%1,174,156
Nov 17, 20250.240.260.220.230.23-2.13%2,012,220
Nov 14, 20250.210.240.190.240.249.30%2,194,757
Nov 13, 20250.200.220.200.220.2210.26%1,564,295
Nov 12, 20250.180.200.180.200.205.41%479,590
Nov 11, 20250.180.190.170.190.192.78%344,564
Nov 10, 20250.190.190.180.180.182.86%336,207
Nov 7, 20250.170.180.170.180.18-212,207
Nov 6, 20250.170.180.170.180.18-205,620
Nov 5, 20250.180.180.170.180.181.45%289,352
Nov 4, 20250.180.190.170.170.17-4.17%284,042
Nov 3, 20250.190.190.180.180.181.41%202,512
Oct 31, 20250.180.180.180.180.18-1.39%158,279
Oct 30, 20250.180.190.180.180.18-146,836
Oct 29, 20250.180.190.170.180.182.86%455,250
Oct 28, 20250.180.180.170.180.18-433,727
Oct 27, 20250.180.180.180.180.18-2.78%321,369
Oct 24, 20250.190.190.180.180.18-2.70%439,367
Oct 23, 20250.190.190.180.190.195.71%158,574
Oct 22, 20250.180.190.180.180.18-2.78%338,670
Oct 21, 20250.200.200.180.180.18-10.00%773,130
Oct 20, 20250.200.210.200.200.205.26%188,143
Oct 17, 20250.190.200.190.190.19-1,199,863
Oct 16, 20250.200.200.180.190.19-2.56%749,641
Oct 15, 20250.190.200.190.200.204.00%560,503
Oct 14, 20250.190.200.190.190.19-1.32%603,149