Engold Mines Ltd (EGM)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.06 | 0.06 | 0.06 | 38000 | 0.06 | CS |
| 4 | 0 | 0 | 0.06 | 0.065 | 0.055 | 13786 | 0.05864069 | CS |
| 12 | -0.05 | -45.4545454545 | 0.11 | 0.11 | 0.055 | 10950 | 0.07340828 | CS |
| 26 | 0.01 | 20 | 0.05 | 0.11 | 0.05 | 7297 | 0.0683259 | CS |
| 52 | 0.025 | 71.4285714286 | 0.035 | 0.11 | 0.025 | 10279 | 0.04864482 | CS |
| 156 | 0.025 | 71.4285714286 | 0.035 | 0.35 | 0.005 | 17413 | 0.10726861 | CS |
| 260 | -0.025 | -29.4117647059 | 0.085 | 0.35 | 0.005 | 61880 | 0.05449285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721425200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721338800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721252400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721166000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 38000 |
| 1721079600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720820400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 2000 |
| 1720734000 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 31000 |
| 1720647600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 4765 |
| 1720561200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720474800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720215600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720129200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720042800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6836 |
| 1719956400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719610800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 7700 |
| 1719524400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 6200 |
| 1719438000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719351600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719265200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719006000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718919600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718833200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718746800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 1015 |
| 1718660400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 5037 |
| 1718401200 | 0.065 | -0.02 | -23.53 | 0.075 | 0.075 | 0.065 | 62000 |
| 1718314800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718228400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718142000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718055600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1717796400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1717710000 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 1000 |
| 1717623600 | 0.08 | -0.015 | -15.79 | 0.08 | 0.08 | 0.08 | 4400 |
| 1717537200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717450800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717191600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717105200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717018800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1716932400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1716846000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 8 |
| 1716586800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1716500400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1716414000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1716327600 | 0.095 | 0.01 | 11.76 | 0.095 | 0.095 | 0.095 | 10000 |
| 1715982000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 34000 |
| 1715895600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 8000 |
| 1715809200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 2000 |
| 1715722800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 9 |
| 1715636400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 3000 |
| 1715377200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 10 |
| 1715290800 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 2008 |
| 1715204400 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 26008 |
| 1715118000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1715031600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1714772400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1714686000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 9 |
| 1714599600 | 0.085 | -0.01 | -10.53 | 0.085 | 0.085 | 0.085 | 2533 |
| 1714513200 | 0.095 | -0.015 | -13.64 | 0.095 | 0.095 | 0.095 | 17163 |
| 1714426800 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 10000 |
| 1714167600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714081200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 5302 |
| 1713994800 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 12008 |
| 1713908400 | 0.09 | 0.01 | 12.50 | 0.085 | 0.09 | 0.085 | 10018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
