Skip to main content
Eastfield Resources Ltd. (TSXV:ETF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0050 (-9.09%)
At close: Mar 9, 2026

Eastfield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.050.050.05-9.09%299,548
Mar 6, 20260.050.060.050.060.06-6,249
Mar 5, 20260.050.060.050.060.06-9,753
Mar 4, 20260.050.070.050.060.06-15.38%927,671
Mar 3, 20260.070.070.060.070.0718.18%131,331
Mar 2, 20260.070.070.060.060.06-8.33%136,844
Feb 27, 20260.070.070.060.060.06-7.69%24,579
Feb 26, 20260.060.070.060.070.078.33%375,836
Feb 25, 20260.050.060.050.060.069.09%321,087
Feb 24, 20260.060.060.050.060.06-122,093
Feb 23, 20260.080.080.060.060.06-8.33%202,912
Feb 20, 20260.060.070.060.060.06-127,629
Feb 19, 20260.060.070.060.060.06-7.69%166,150
Feb 18, 20260.060.070.050.070.0730.00%675,807
Feb 17, 20260.050.060.050.050.0511.11%101,182
Feb 13, 20260.050.050.050.050.05-10.00%13,386
Feb 12, 20260.060.060.050.050.05-170,056
Feb 11, 20260.050.050.050.050.05-9.09%84,684
Feb 10, 20260.060.060.060.060.06-15,907
Feb 9, 20260.060.060.060.060.06-7,399
Feb 6, 20260.050.060.050.060.06-15.38%188,256
Feb 5, 20260.070.070.070.070.07-29,149
Feb 4, 20260.060.070.060.070.0718.18%25,732
Feb 3, 20260.060.060.060.060.06-15.38%49,931
Feb 2, 20260.070.070.070.070.07-240,295
Jan 30, 20260.070.070.060.070.07-38,525
Jan 29, 20260.070.070.070.070.07-138,028
Jan 28, 20260.070.070.070.070.078.33%33,589
Jan 27, 20260.070.070.060.060.06-14.29%418,653
Jan 26, 20260.080.080.070.070.07-41,354
Jan 23, 20260.080.080.070.070.07-100,638
Jan 22, 20260.070.070.070.070.077.69%41,709
Jan 21, 20260.080.080.070.070.07-7.14%195,386
Jan 20, 20260.080.090.070.070.07-12.50%82,165
Jan 19, 20260.090.090.070.080.086.67%447,415
Jan 16, 20260.080.090.080.080.08-6.25%97,000
Jan 15, 20260.090.090.080.080.08-211,865
Jan 14, 20260.080.090.070.080.0814.29%508,745
Jan 13, 20260.080.090.070.070.07-6.67%214,088
Jan 12, 20260.090.090.070.080.087.14%177,317
Jan 9, 20260.070.080.070.070.07-54,461
Jan 8, 20260.080.080.070.070.07-6.67%45,348
Jan 7, 20260.060.080.060.080.0825.00%101,875
Jan 6, 20260.070.080.060.060.06-7.69%409,084
Jan 5, 20260.070.070.060.070.078.33%152,741
Jan 2, 20260.070.070.060.060.06-7.69%73,475
Dec 31, 20250.070.070.060.070.078.33%101,715
Dec 30, 20250.060.060.050.060.069.09%234,915
Dec 29, 20250.050.060.050.060.0610.00%70,388
Dec 24, 20250.050.050.050.050.05-203,122
Dec 23, 20250.050.060.050.050.05-303,003
Dec 22, 20250.050.050.050.050.0511.11%5,673
Dec 19, 20250.050.050.050.050.05-10,456
Dec 18, 20250.050.070.040.050.05-25.00%267,624
Dec 17, 20250.050.070.050.060.0650.00%549,485
Dec 16, 20250.040.040.040.040.04-27,076
Dec 15, 20250.060.060.040.040.04-11.11%74,945
Dec 12, 20250.050.050.040.050.0528.57%230,658
Dec 11, 20250.040.050.040.040.04-22.22%22,629
Dec 10, 20250.040.050.040.050.0512.50%106,944
Dec 8, 20250.040.040.040.040.04-46,208
Dec 5, 20250.040.040.040.040.04-3,580
Dec 4, 20250.040.040.040.040.0414.29%16,352
Dec 3, 20250.040.040.040.040.04-50,427
Dec 2, 20250.040.040.040.040.04-5,196
Dec 1, 20250.040.050.040.040.04-246,618
Nov 28, 20250.040.050.040.040.04-12.50%158,290
Nov 27, 20250.040.040.040.040.04-1,502
Nov 26, 20250.040.040.040.040.04-42,597
Nov 25, 20250.040.040.040.040.0414.29%11,802
Nov 24, 20250.040.040.040.040.04-12.50%27,138
Nov 21, 20250.040.040.040.040.04-8,518
Nov 19, 20250.040.040.040.040.04-10,060
Nov 18, 20250.040.040.040.040.04-10,301
Nov 17, 20250.040.040.040.040.0414.29%96,463
Nov 14, 20250.040.040.040.040.04-12.50%38,516
Nov 13, 20250.040.040.040.040.0414.29%49,899
Nov 12, 20250.040.040.040.040.04-12.50%4,033
Nov 11, 20250.040.040.040.040.04-44,588
Nov 10, 20250.040.040.040.040.0414.29%252,337
Nov 7, 20250.040.040.040.040.04-66,607
Nov 6, 20250.040.040.040.040.04-70,191
Nov 5, 20250.040.040.040.040.04-12.50%134,225
Nov 4, 20250.050.050.040.040.04-104,500
Nov 3, 20250.050.050.040.040.04-11.11%61,199
Oct 31, 20250.050.050.040.050.05-3,150
Oct 30, 20250.050.050.040.050.05-39,344
Oct 29, 20250.050.050.050.050.0512.50%8,164
Oct 27, 20250.050.050.040.040.04-87,053
Oct 24, 20250.050.050.040.040.04-136,350
Oct 23, 20250.050.050.040.040.04-21,386
Oct 22, 20250.040.040.040.040.04-499,784
Oct 21, 20250.050.050.040.040.04-9,667
Oct 20, 20250.050.050.040.040.04-11.11%44,292
Oct 17, 20250.050.050.040.050.05-91,802
Oct 16, 20250.050.050.040.050.05-10.00%273,893
Oct 15, 20250.050.050.050.050.0525.00%6,779
Oct 14, 20250.050.050.040.040.04-11.11%23,370
Oct 10, 20250.050.050.050.050.05-105,100
Oct 9, 20250.050.050.050.050.05-10.00%237,849