ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.74	0.74	0.72	0.73	0.73	1.39%	98,250
Jan 16, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	242,344
Jan 15, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	87,280
Jan 14, 2026	0.71	0.74	0.71	0.74	0.74	7.25%	212,159
Jan 13, 2026	0.71	0.72	0.69	0.69	0.69	-1.43%	169,654
Jan 12, 2026	0.66	0.74	0.65	0.70	0.70	6.06%	292,049
Jan 9, 2026	0.65	0.66	0.64	0.66	0.66	3.13%	88,736
Jan 8, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	41,460
Jan 7, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	53,362
Jan 6, 2026	0.68	0.69	0.66	0.67	0.67	-	97,527
Jan 5, 2026	0.63	0.70	0.63	0.67	0.67	3.08%	287,883
Jan 2, 2026	0.66	0.68	0.63	0.65	0.65	1.56%	167,006
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	1.59%	28,300
Dec 30, 2025	0.62	0.65	0.59	0.63	0.63	1.61%	98,665
Dec 29, 2025	0.58	0.64	0.56	0.62	0.62	10.71%	330,443
Dec 24, 2025	0.56	0.57	0.55	0.56	0.56	-	49,371
Dec 23, 2025	0.59	0.59	0.56	0.56	0.56	-3.45%	349,050
Dec 22, 2025	0.60	0.62	0.57	0.58	0.58	-1.69%	369,211
Dec 19, 2025	0.59	0.62	0.58	0.59	0.59	-	291,358
Dec 18, 2025	0.63	0.63	0.56	0.59	0.59	-6.35%	522,032
Dec 17, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	153,908
Dec 16, 2025	0.68	0.68	0.63	0.64	0.64	-3.03%	121,494
Dec 15, 2025	0.68	0.69	0.66	0.66	0.66	-1.49%	60,431
Dec 12, 2025	0.69	0.70	0.67	0.67	0.67	-1.47%	93,957
Dec 11, 2025	0.67	0.71	0.66	0.68	0.68	1.49%	187,641
Dec 10, 2025	0.69	0.72	0.66	0.67	0.67	-	210,264
Dec 9, 2025	0.67	0.70	0.66	0.67	0.67	1.52%	189,855
Dec 8, 2025	0.67	0.70	0.66	0.66	0.66	-5.71%	118,450
Dec 5, 2025	0.68	0.70	0.67	0.70	0.70	2.94%	111,646
Dec 4, 2025	0.70	0.71	0.68	0.68	0.68	-1.45%	80,752
Dec 3, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	66,000
Dec 2, 2025	0.70	0.70	0.67	0.70	0.70	-	145,357
Dec 1, 2025	0.68	0.70	0.65	0.70	0.70	-	236,262
Nov 28, 2025	0.76	0.76	0.70	0.70	0.70	-	331,837
Nov 27, 2025	0.70	0.75	0.68	0.70	0.70	-5.41%	226,931
Nov 26, 2025	0.67	0.74	0.65	0.74	0.74	10.45%	179,712
Nov 25, 2025	0.69	0.69	0.65	0.67	0.67	-	76,113
Nov 24, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	57,300
Nov 21, 2025	0.68	0.70	0.68	0.69	0.69	-2.82%	253,013
Nov 20, 2025	0.71	0.74	0.68	0.71	0.71	1.43%	174,268
Nov 19, 2025	0.71	0.73	0.70	0.70	0.70	-5.41%	308,658
Nov 18, 2025	0.72	0.74	0.72	0.74	0.74	1.37%	160,763
Nov 17, 2025	0.72	0.74	0.70	0.73	0.73	-1.35%	114,104
Nov 14, 2025	0.79	0.79	0.72	0.74	0.74	-6.33%	316,480
Nov 13, 2025	0.77	0.79	0.74	0.79	0.79	1.28%	90,010
Nov 12, 2025	0.73	0.79	0.72	0.78	0.78	6.85%	83,449
Nov 11, 2025	0.71	0.74	0.70	0.73	0.73	2.82%	179,886
Nov 10, 2025	0.73	0.73	0.70	0.71	0.71	1.43%	105,422
Nov 7, 2025	0.70	0.74	0.68	0.70	0.70	1.45%	174,591
Nov 6, 2025	0.68	0.69	0.64	0.69	0.69	1.47%	117,385