Eastfield Resources Ltd. - ETF.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.06	0.05	0.05	0.06	0.05	197,504
September 25, 2025	0.05	0.05	0.05	0.05	0.05	52,000
September 24, 2025	0.06	0.05	0.05	0.06	0.05	66,800
September 23, 2025	0.05	0.06	0.06	0.06	0.05	34,132
September 22, 2025	0.05	0.05	0.05	0.05	0.05	340,644
September 19, 2025	0.05	0.05	0.05	0.05	0.05	32,821
September 18, 2025	0.05	0.05	0.05	0.05	0.05	148,000
September 17, 2025	0.05	0.05	0.05	0.06	0.05	559,132
September 16, 2025	0.04	0.04	0.04	0.05	0.04	416,849
September 15, 2025	0.05	0.05	0.05	0.05	0.04	565,447
September 12, 2025	0.05	0.05	0.05	0.06	0.04	486,615
September 11, 2025	0.05	0.04	0.04	0.05	0.04	183,000
September 10, 2025	0.04	0.05	0.05	0.05	0.04	330,300
September 09, 2025	0.04	0.05	0.05	0.05	0.04	46,724
September 08, 2025	0.05	0.05	0.05	0.05	0.04	261,713
September 05, 2025	0.04	0.05	0.05	0.05	0.04	84,800
September 04, 2025	0.05	0.04	0.04	0.05	0.04	397,400
September 03, 2025	0.05	0.05	0.05	0.06	0.04	294,918
September 02, 2025	0.04	0.05	0.05	0.06	0.04	1.09M
August 29, 2025	0.03	0.05	0.05	0.05	0.03	630,316
August 28, 2025	0.03	0.03	0.03	0.04	0.03	1.8M
August 27, 2025	0.03	0.03	0.03	0.03	0.03	469,300
August 26, 2025	0.02	0.02	0.02	0.02	0.02	20,010
August 25, 2025	0.03	0.02	0.02	0.03	0.02	1.47M
August 22, 2025	0.03	0.02	0.02	0.03	0.02	7,000
August 21, 2025	0.03	0.02	0.02	0.03	0.02	81,800
August 20, 2025	0.03	0.03	0.03	0.03	0.03	0
August 19, 2025	0.03	0.03	0.03	0.03	0.03	242,600
August 18, 2025	0.03	0.03	0.03	0.03	0.03	37,700
August 15, 2025	0.03	0.03	0.03	0.03	0.03	496,511
August 14, 2025	0.02	0.02	0.02	0.02	0.02	0
August 13, 2025	0.03	0.02	0.02	0.03	0.02	115,100
August 12, 2025	0.02	0.02	0.02	0.03	0.02	57,900
August 11, 2025	0.03	0.03	0.03	0.03	0.03	52,300
August 08, 2025	0.03	0.02	0.02	0.03	0.02	42,740
August 07, 2025	0.03	0.02	0.02	0.03	0.02	22,840
August 06, 2025	0.03	0.02	0.02	0.03	0.02	14,800
August 05, 2025	0.02	0.03	0.03	0.03	0.02	120,800
August 01, 2025	0.03	0.02	0.02	0.03	0.02	8,905
July 31, 2025	0.03	0.02	0.02	0.03	0.02	59,205
July 30, 2025	0.03	0.02	0.02	0.03	0.02	33,403
July 29, 2025	0.02	0.03	0.03	0.03	0.02	11,400
July 28, 2025	0.02	0.02	0.02	0.02	0.02	0
July 25, 2025	0.02	0.02	0.02	0.02	0.02	0
July 24, 2025	0.03	0.02	0.02	0.03	0.02	30,809
July 23, 2025	0.02	0.02	0.02	0.02	0.02	2,000
July 22, 2025	0.02	0.02	0.02	0.03	0.02	193,000
July 21, 2025	0.03	0.03	0.03	0.03	0.02	42,100
July 18, 2025	0.03	0.02	0.02	0.03	0.02	157,000
July 17, 2025	0.02	0.02	0.02	0.02	0.02	100,000
July 16, 2025	0.02	0.02	0.02	0.03	0.02	102,000
July 15, 2025	0.02	0.02	0.02	0.02	0.02	7,201
July 14, 2025	0.03	0.03	0.03	0.03	0.02	23,200
July 11, 2025	0.03	0.03	0.03	0.03	0.02	45,000
July 10, 2025	0.02	0.02	0.02	0.02	0.02	50,000
July 09, 2025	0.02	0.02	0.02	0.02	0.02	268,718
July 08, 2025	0.02	0.02	0.02	0.02	0.02	186,000
July 07, 2025	0.03	0.03	0.03	0.03	0.03	12,700
July 04, 2025	0.03	0.03	0.03	0.03	0.03	28,400
July 03, 2025	0.02	0.02	0.02	0.03	0.02	321,000

Eastfield Resources Ltd. (ETF.V) TSXV