TSX · ESM · stock

Euro Sun Mining Inc. (ESM) stock price history

Every TSX trading session of Euro Sun Mining Inc. from Sep 21, 2016 to Sep 28, 2026: 2,514 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ESM data, free keyYear by year table

ESM adjusted close, 2016 to 2026

ESMEuro Sun Mining Inc.
CA$0.1550-13.9% over one year
20182020202220242026
CA$1.95
All time high, 2017
CA$0.4200
52 week high, CA$0.1250 low
2,514
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

ESM key facts

  • Euro Sun Mining Inc. (ESM) closed at CA$0.1550 on Sep 28, 2026 on TSX.
  • ESM's all time high close is CA$1.95, set on Aug 21, 2017; its all time low close is CA$0.0250 on Jul 12, 2023.
  • ESM's 52 week range is CA$0.1250 to CA$0.4200.
  • ESM returned -13.9% over the year to Sep 28, 2026 and -58.1% over five years.
  • Over ten years ESM returned -88%, -18.8% a year compounded.
  • ESM's deepest drawdown was -98.7% from Aug 21, 2017 to Jul 12, 2023.
  • DataCedar holds 2,514 daily sessions of ESM history from Sep 21, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ESM price chart, 2016 to 2026

ESM adjusted close, Sep 21, 2016 to Sep 28, 2026CA$0.0250CA$0.1034CA$0.4279CA$1.77201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ESM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+6.9%
6 months-44.2%
Year to date-53.7%
1 year-13.9%
3 years+416.7%
5 years-58.1%
10 years-87.5%
Since Sep 21, 2016-86.6%
Compound annual growth, 10.0 years-18.2%

ESM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$1.95 on Aug 21, 2017
All time low close
CA$0.0250 on Jul 12, 2023
52 week high
CA$0.4200 on Feb 23, 2026
52 week low
CA$0.1250 on Jul 27, 2026
Deepest drawdown
-98.7% from Aug 21, 2017 to Jul 12, 2023, not yet recovered
Best single session
+69.2% on Mar 24, 2025
Worst single session
-20.0% on Oct 30, 2023
Volatility, 1 year annualised
89.7%
Sessions closing higher, 1 year
35%
Best calendar year
2025, +656%
Worst calendar year
2022, -71%

ESM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 21, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.3550CA$0.4200CA$0.1250CA$0.1550-54.4%104.2M186
2025CA$0.0450CA$0.3650CA$0.0350CA$0.3400+655.6%164.7M251
2024CA$0.0350CA$0.0750CA$0.0250CA$0.0450+28.6%78.5M252
2023CA$0.0700CA$0.0800CA$0.0250CA$0.0350-53.3%184.3M250
2022CA$0.2550CA$0.2800CA$0.0600CA$0.0750-70.6%36.3M250
2021CA$0.3600CA$0.4650CA$0.2350CA$0.2550-27.1%46.2M251
2020CA$0.2700CA$0.6300CA$0.1350CA$0.3500+32.1%113.1M252
2019CA$0.4800CA$1.10CA$0.2200CA$0.2650-44.8%78.5M251
2018CA$1.19CA$1.82CA$0.3700CA$0.4800-60.0%15.6M251
2017CA$0.7500CA$2.02CA$0.6500CA$1.20+60.0%16.6M250
2016CA$1.08CA$1.26CA$0.6200CA$0.7500n/a5.6M70

ESM monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.1550+3.3%
August 2026CA$0.1500+11.1%
July 2026CA$0.13500.0%
June 2026CA$0.1350-32.5%
May 2026CA$0.2000+17.6%
April 2026CA$0.1700-41.4%
March 2026CA$0.2900-26.6%
February 2026CA$0.3950+27.4%
January 2026CA$0.3100-8.8%
December 2025CA$0.3400+47.8%
November 2025CA$0.2300+29.2%
October 2025CA$0.1780+1.7%

About the ESM data

Daily bars. 2,514 sessions from Sep 21, 2016 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ESM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • EQX Equinox Gold Corp.
  • ERD Erdene Resource Development Corporation
  • ERO Ero Copper Corp.
  • ESI Ensign Energy Services Inc.
  • ET Evertz Technologies Limited
  • ETG Entrée Resources Ltd.
  • EXE Extendicare Inc.
  • FAR Foraco International SA

Common questions

ESM share price history

Start with any symbol.

Start free