Euro Sun Mining Inc. - ESM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.41	0.41	0.41	0.36	1.73M
February 19, 2026	0.36	0.36	0.36	0.37	0.35	472,200
February 18, 2026	0.35	0.36	0.36	0.37	0.35	753,115
February 17, 2026	0.32	0.34	0.34	0.34	0.3	727,700
February 13, 2026	0.32	0.33	0.33	0.34	0.31	204,144
February 12, 2026	0.33	0.32	0.32	0.33	0.3	736,345
February 11, 2026	0.33	0.33	0.33	0.33	0.31	382,616
February 10, 2026	0.32	0.33	0.33	0.33	0.32	259,400
February 09, 2026	0.31	0.33	0.33	0.33	0.31	328,600
February 06, 2026	0.31	0.32	0.32	0.32	0.29	1.04M
February 05, 2026	0.3	0.28	0.28	0.32	0.28	928,324
February 04, 2026	0.33	0.31	0.31	0.33	0.3	530,700
February 03, 2026	0.29	0.32	0.32	0.32	0.29	598,400
February 02, 2026	0.29	0.31	0.31	0.31	0.28	919,018
January 30, 2026	0.3	0.31	0.31	0.32	0.3	1.12M
January 29, 2026	0.34	0.33	0.33	0.35	0.31	935,900
January 28, 2026	0.33	0.33	0.33	0.34	0.32	394,600
January 27, 2026	0.32	0.33	0.33	0.33	0.3	1.33M
January 26, 2026	0.36	0.33	0.33	0.37	0.33	1.61M
January 23, 2026	0.37	0.35	0.35	0.37	0.34	566,900
January 22, 2026	0.38	0.36	0.36	0.38	0.36	460,008
January 21, 2026	0.38	0.37	0.37	0.38	0.37	723,818
January 20, 2026	0.36	0.38	0.38	0.38	0.36	743,943
January 19, 2026	0.38	0.35	0.35	0.38	0.35	1.07M
January 16, 2026	0.37	0.36	0.36	0.38	0.35	1.27M
January 15, 2026	0.37	0.36	0.36	0.37	0.36	515,200
January 14, 2026	0.39	0.38	0.38	0.39	0.37	617,000
January 13, 2026	0.4	0.37	0.37	0.41	0.37	1.12M
January 12, 2026	0.4	0.39	0.39	0.4	0.38	968,700
January 09, 2026	0.38	0.38	0.38	0.39	0.37	779,700
January 08, 2026	0.39	0.37	0.37	0.39	0.37	677,410
January 07, 2026	0.38	0.39	0.39	0.39	0.36	1.13M
January 06, 2026	0.38	0.38	0.38	0.39	0.37	786,936
January 05, 2026	0.38	0.37	0.37	0.39	0.36	1.52M
January 02, 2026	0.36	0.35	0.35	0.38	0.35	1.57M
December 31, 2025	0.34	0.34	0.34	0.36	0.32	1.03M
December 30, 2025	0.36	0.34	0.34	0.37	0.32	948,419
December 29, 2025	0.33	0.35	0.35	0.36	0.33	1.5M
December 23, 2025	0.35	0.32	0.32	0.35	0.32	1.05M
December 22, 2025	0.3	0.34	0.34	0.34	0.3	1.92M
December 19, 2025	0.27	0.28	0.28	0.3	0.27	1.06M
December 18, 2025	0.27	0.27	0.27	0.28	0.26	324,432
December 17, 2025	0.27	0.27	0.27	0.28	0.26	717,700
December 16, 2025	0.26	0.27	0.27	0.27	0.25	796,100
December 15, 2025	0.25	0.25	0.25	0.26	0.24	383,642
December 12, 2025	0.25	0.24	0.24	0.25	0.23	617,155
December 11, 2025	0.26	0.25	0.25	0.26	0.24	276,410
December 10, 2025	0.25	0.25	0.25	0.26	0.24	1.13M
December 09, 2025	0.24	0.25	0.25	0.25	0.24	106,918
December 08, 2025	0.26	0.24	0.24	0.26	0.24	539,207
December 05, 2025	0.26	0.25	0.25	0.28	0.25	847,421
December 04, 2025	0.23	0.26	0.26	0.26	0.23	1.47M
December 03, 2025	0.21	0.23	0.23	0.23	0.21	351,000
December 02, 2025	0.22	0.21	0.21	0.22	0.2	551,300
December 01, 2025	0.23	0.22	0.22	0.23	0.22	186,500
November 28, 2025	0.22	0.23	0.23	0.23	0.22	342,800
November 27, 2025	0.21	0.21	0.21	0.22	0.21	56,119
November 26, 2025	0.2	0.21	0.21	0.22	0.2	321,500
November 25, 2025	0.21	0.21	0.21	0.22	0.2	256,802
November 24, 2025	0.21	0.21	0.21	0.21	0.21	227,600

Euro Sun Mining Inc. (ESM.TO) TSX