Euro Sun Mining Inc.
ESM.TOTSXBasic Materials● Active
$0.18
$-0.01(-2.78%)
Market Cap$78295811
P/E Ratio—
52W High$0.42
52W Low$0.12
Euro Sun Mining Inc.（ESM.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esm.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.4400
Sep 9, 2021
-60.2% from here
5-Year Low5Y
$0.0250
Jan 31, 2024
+600.0% from low
IPO Priceadj.
$1.16
Sep 21, 2016
-84.9% since IPO
1 Year Ago
$0.1350
Jun 9, 2025
+29.6% in 1Y
5 Years Ago
$0.4150
Jun 9, 2021
-57.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESM.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 228K | -2.78% |
| Jun 5, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 1.0M | +0.00% |
| Jun 4, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 394K | +0.00% |
| Jun 3, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 315K | -2.63% |
| Jun 2, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 251K | -5.13% |
| Jun 1, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 497K | -5.00% |
| May 29, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 714K | -2.44% |
| May 28, 2026 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 967K | +5.26% |
| May 27, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 842K | +0.00% |
| May 26, 2026 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 1.5M | -13.64% |
| May 25, 2026 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 808K | +13.16% |
| May 22, 2026 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 933K | -7.69% |
| May 21, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 506K | -5.13% |
| May 20, 2026 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 1.3M | +8.33% |
| May 19, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 390K | -2.94% |
| May 15, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 130K | -1.47% |
| May 14, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 526K | -4.17% |
| May 13, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 254K | +2.78% |
| May 12, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 570K | +2.78% |
| May 11, 2026 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 1.4M | -7.89% |
Showing 1–20 of 1,251 records
Annual Stock Price Performance · ESM.TO
Jan 1 → Dec 31 · 6 years2026-50.7%$0.35 → $0.17
-50.7%
2025+655.6%$0.04 → $0.34
+655.6%
2024+28.6%$0.04 → $0.04
+28.6%
2023-50.0%$0.07 → $0.04
-50.0%
2022-70.6%$0.26 → $0.07
-70.6%
2021-35.4%$0.40 → $0.26
-35.4%
Best Year2025 · +655.6%
Worst Year2022 · -70.6%
Positive Years2 / 6
Avg Annual Return+79.6%
6Y Total Return-55.7%
6Y CAGR~-12.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ESM.TO?
If you invested $1,000 in ESM.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$151
Total Return-84.9%
CAGR~-17.2% / yr
Profit$-849
Based on Sep 21, 2016 · $1.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Euro Sun Mining Inc.（ESM.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $0.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESM.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESM.TO 历史股价FMP 日线复权 OHLCV