Eat & Beyond Global Holdings Inc. (CSE:EATS)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0100 (-6.67%)
Jun 9, 2025, 3:10 PM EDT
CSE:EATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | - |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 15.38% | 30,970 |
| Jun 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 17,000 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 16,000 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | 14.29% | 34,501 |
| May 30, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | - | 60,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.55% | 27,485 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -15.38% | 40,034 |
| May 27, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | -3.70% | 22,777 |
| May 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 59,501 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 11,500 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.33% | 6,267 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 15,650 |
| May 20, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | - | -6.25% | 18,501 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -8.57% | 18,134 |
| May 13, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | - | -2.78% | 56,877 |
| May 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 16.13% | 155,732 |
| May 9, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.82% | 2,214 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 10,000 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 23,500 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 23,000 |
| May 5, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | - | 48,248 |
| May 2, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | -2.86% | 4,414 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20.69% | 6,500 |
| Apr 29, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | - | 7,075 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -12.12% | 51,816 |
| Apr 25, 2025 | 0.10 | 0.18 | 0.10 | 0.17 | - | 57.14% | 275,556 |
| Apr 24, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 5.00% | 18,806 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17.65% | 18,000 |
| Apr 22, 2025 | 0.08 | 0.11 | 0.08 | 0.09 | - | 6.25% | 357,750 |
| Apr 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 23.08% | 262,625 |
| Apr 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 30.00% | 12,000 |
| Apr 16, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | -28.57% | 17,473 |
| Apr 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 158,500 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 12,017 |
| Apr 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 16.67% | 352,000 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 50,000 |
| Apr 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | -7.14% | 26,255 |
| Apr 8, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | - | 37,071 |
| Apr 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 16.67% | 39,993 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 22,225 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 89,284 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 29,063 |
| Apr 1, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | - | 8.33% | 45,500 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 31,908 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | - | -12.50% | 133,227 |