Eat & Beyond Global Holdings Inc. (CSE:EATS)
Canada
· Delayed Price · Currency is CAD 0.0600
-0.0100 (-14.29%)
Mar 31, 2025, 3:39 PM EST
CSE:EATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | - | -12.50% | 133,227 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 129,000 |
| Mar 26, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | - | -6.25% | 600,006 |
| Mar 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 23.08% | 6,000 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 3,568 |
| Mar 20, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 27.27% | 7,809 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -31.25% | 2,511 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60.00% | 4,057 |
| Mar 11, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | -28.57% | 22,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 7,031 |
| Mar 6, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | 45.45% | 17,500 |
| Mar 5, 2025 | 0.07 | 0.09 | 0.06 | 0.06 | - | -8.33% | 146,125 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | 9.09% | 74,755 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -31.25% | 274,800 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 13,405 |
| Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -19.05% | 70,002 |
| Feb 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 12,774 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 7,232 |
| Feb 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 34,824 |
| Feb 19, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | -4.76% | 11,314 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | - | -12.50% | 48,517 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | - | 1,595 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 12, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | - | -11.11% | 10,725 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 12.50% | 7,942 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,867 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.11 | 0.12 | - | -25.00% | 142,607 |
| Feb 4, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | -8.57% | 52,100 |
| Feb 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 84,009 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -8.11% | 9,171 |
| Jan 30, 2025 | 0.17 | 0.22 | 0.17 | 0.19 | - | 8.82% | 98,899 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 1,000 |
| Jan 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -2.78% | 125,596 |
| Jan 27, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | - | 97,974 |
| Jan 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.70% | 6,028 |
| Jan 23, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 11,631 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 26,257 |
| Jan 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 48,271 |
| Jan 20, 2025 | 0.15 | 0.21 | 0.15 | 0.17 | - | 9.68% | 147,685 |
| Jan 17, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 6.90% | 93,500 |