ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Euro Sun Mining Inc (TSX:ESM)

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2026 0.3300 0.3350 0.3200 0.3250 394,573 -0.01(-1.52%)
Jan 27, 2026 0.3200 0.3300 0.3000 0.3300 1,330,143 -0.00(-0.75%)
Jan 26, 2026 0.3550 0.3650 0.3250 0.3325 1,606,950 -0.02(-5.00%)
Jan 23, 2026 0.3700 0.3700 0.3400 0.3500 566,876 -0.01(-1.41%)
Jan 22, 2026 0.3750 0.3750 0.3550 0.3550 460,008 -0.02(-4.05%)
Jan 21, 2026 0.3800 0.3800 0.3650 0.3700 723,818 -0.01(-1.33%)
Jan 20, 2026 0.3600 0.3800 0.3600 0.3750 743,943 +0.03(+7.14%)
Jan 19, 2026 0.3750 0.3800 0.3475 0.3500 1,073,564 -0.01(-1.41%)
Jan 16, 2026 0.3700 0.3800 0.3450 0.3550 1,268,604 -0.01(-1.39%)
Jan 15, 2026 0.3650 0.3700 0.3550 0.3600 515,185 -0.02(-4.00%)
Jan 14, 2026 0.3850 0.3850 0.3650 0.3750 616,965 +0.01(+1.35%)
Jan 13, 2026 0.3950 0.4050 0.3650 0.3700 1,120,137 -0.02(-3.90%)
Jan 12, 2026 0.4000 0.4000 0.3800 0.3850 968,685 +0.01(+1.32%)
Jan 09, 2026 0.3750 0.3850 0.3725 0.3800 779,675 +0.02(+4.11%)
Jan 08, 2026 0.3900 0.3900 0.3650 0.3650 677,410 -0.02(-5.19%)
Jan 07, 2026 0.3800 0.3900 0.3550 0.3850 1,131,527 +0.01(+2.67%)
Jan 06, 2026 0.3800 0.3900 0.3700 0.3750 786,936 +0.01(+1.35%)
Jan 05, 2026 0.3800 0.3850 0.3600 0.3700 1,516,483 +0.03(+7.25%)
Jan 02, 2026 0.3550 0.3800 0.3450 0.3450 1,572,692 +0.00(+1.47%)
Dec 31, 2025 0.3400 0 +0.01(+1.49%)
Dec 30, 2025 0.3600 0.3650 0.3200 0.3350 948,419 -0.01(-4.29%)
Dec 29, 2025 0.3300 0.3550 0.3250 0.3500 1,504,018 +0.06(+20.69%)
Dec 24, 2025 0.2900 0 -0.03(-9.38%)
Dec 23, 2025 0.3450 0.3450 0.3200 0.3200 1,054,119 -0.02(-4.48%)
Dec 22, 2025 0.3000 0.3350 0.3000 0.3350 1,924,885 +0.05(+17.54%)
Dec 19, 2025 0.2700 0.2950 0.2700 0.2850 1,064,830 +0.01(+5.56%)
Dec 18, 2025 0.2700 0.2750 0.2600 0.2700 324,432 +0.00(+0.93%)
Dec 17, 2025 0.2700 0.2800 0.2575 0.2675 717,662 -0.00(-0.93%)
Dec 16, 2025 0.2600 0.2700 0.2500 0.2700 796,079 +0.02(+8.00%)
Dec 15, 2025 0.2450 0.2600 0.2350 0.2500 383,642 +0.02(+6.38%)
Dec 12, 2025 0.2450 0.2475 0.2300 0.2350 617,155 -0.01(-4.08%)
Dec 11, 2025 0.2550 0.2550 0.2400 0.2450 276,410 +0.00(+0.00%)
Dec 10, 2025 0.2500 0.2550 0.2400 0.2450 1,127,657 +0.00(+0.00%)
Dec 09, 2025 0.2350 0.2500 0.2350 0.2450 106,918 +0.01(+2.08%)
Dec 08, 2025 0.2600 0.2600 0.2400 0.2400 539,207 -0.01(-4.00%)
Dec 05, 2025 0.2550 0.2750 0.2500 0.2500 847,421 -0.01(-3.85%)
Dec 04, 2025 0.2300 0.2600 0.2300 0.2600 1,473,193 +0.04(+15.56%)
Dec 03, 2025 0.2100 0.2250 0.2100 0.2250 350,985 +0.02(+9.76%)
Dec 02, 2025 0.2200 0.2200 0.2000 0.2050 551,256 -0.02(-6.82%)
Dec 01, 2025 0.2300 0.2300 0.2200 0.2200 186,451 -0.01(-4.35%)
Nov 28, 2025 0.2150 0.2300 0.2150 0.2300 342,791 +0.02(+9.52%)
Nov 27, 2025 0.2050 0.2150 0.2050 0.2100 56,119 +0.00(+0.00%)
Nov 26, 2025 0.2000 0.2150 0.2000 0.2100 321,491 +0.01(+2.44%)
Nov 25, 2025 0.2100 0.2150 0.2000 0.2050 256,802 +0.00(+0.00%)
Nov 24, 2025 0.2050 0.2100 0.2050 0.2050 227,598 +0.00(+0.00%)
Nov 21, 2025 0.2050 0.2100 0.2000 0.2050 302,026 +0.00(+0.00%)
Nov 20, 2025 0.2350 0.2400 0.2050 0.2050 928,065 -0.03(-10.87%)
Nov 19, 2025 0.2250 0.2400 0.2250 0.2300 1,128,039 -0.00(-2.13%)
Nov 18, 2025 0.2300 0.2500 0.2250 0.2350 1,174,156 +0.00(+2.17%)
Nov 17, 2025 0.2350 0.2550 0.2200 0.2300 2,012,220 -0.00(-2.13%)
Nov 14, 2025 0.2050 0.2400 0.1900 0.2350 2,194,757 +0.02(+9.30%)
Nov 13, 2025 0.2000 0.2200 0.1950 0.2150 1,564,295 +0.02(+10.26%)
Nov 12, 2025 0.1800 0.1950 0.1750 0.1950 479,590 +0.01(+5.41%)
Nov 11, 2025 0.1800 0.1850 0.1700 0.1850 344,564 +0.01(+2.78%)
Nov 10, 2025 0.1850 0.1850 0.1750 0.1800 336,207 +0.01(+2.86%)
Nov 07, 2025 0.1700 0.1750 0.1700 0.1750 212,207 +0.00(+0.00%)
Nov 06, 2025 0.1700 0.1800 0.1700 0.1750 205,620 +0.00(+0.00%)
Nov 05, 2025 0.1750 0.1750 0.1700 0.1750 289,352 +0.00(+1.45%)
Nov 04, 2025 0.1800 0.1850 0.1700 0.1725 284,042 -0.01(-4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.