Skip to main content
Eastfield Resources Ltd. (TSXV:ETF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0100 (22.22%)
Apr 28, 2026, 3:50 PM EST

Eastfield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.0622.22%15,760
Apr 27, 20260.060.060.050.050.05-9,436
Apr 24, 20260.060.060.050.050.05-17,576
Apr 23, 20260.050.050.050.050.05-17,998
Apr 22, 20260.060.060.050.050.05-334,000
Apr 21, 20260.060.060.050.050.05-33,149
Apr 20, 20260.060.060.050.050.05-51,441
Apr 17, 20260.050.050.050.050.05-10.00%29,530
Apr 16, 20260.050.060.050.050.05-453,932
Apr 15, 20260.050.050.050.050.0511.11%17,795
Apr 14, 20260.050.050.050.050.05-10.00%16,879
Apr 13, 20260.050.050.050.050.05-81,508
Apr 10, 20260.050.050.050.050.05-27,587
Apr 9, 20260.050.050.050.050.0511.11%4,514
Apr 8, 20260.050.050.050.050.05-10.00%94,932
Apr 7, 20260.050.050.050.050.0511.11%134,381
Apr 6, 20260.050.050.050.050.0512.50%14,323
Apr 1, 20260.050.050.040.040.04-20.00%46,022
Mar 31, 20260.040.050.040.050.0511.11%25,511
Mar 30, 20260.050.050.050.050.05-140,903
Mar 27, 20260.050.050.050.050.05-10.00%53,210
Mar 26, 20260.060.060.050.050.05-17,575
Mar 25, 20260.050.050.050.050.05-9.09%50,943
Mar 24, 20260.040.060.040.060.0610.00%284,237
Mar 23, 20260.050.050.050.050.05-35,153
Mar 20, 20260.050.050.050.050.05-25,304
Mar 19, 20260.050.050.050.050.05-7,675
Mar 18, 20260.050.050.050.050.0511.11%1,200
Mar 17, 20260.050.050.050.050.05-144,243
Mar 16, 20260.050.060.050.050.05-353,129
Mar 13, 20260.040.050.040.050.0512.50%22,724
Mar 12, 20260.050.050.040.040.04-20.00%256,254
Mar 11, 20260.050.050.050.050.05-26,174
Mar 10, 20260.060.060.050.050.05-104,343
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