ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.64	0.67	0.64	0.67	-	4.69%	160,581
Jun 5, 2025	0.63	0.65	0.62	0.64	-	8.47%	320,833
Jun 4, 2025	0.63	0.65	0.58	0.59	-	-6.35%	338,806
Jun 3, 2025	0.55	0.66	0.55	0.63	-	14.55%	571,695
Jun 2, 2025	0.49	0.56	0.49	0.55	-	13.40%	482,895
May 30, 2025	0.47	0.49	0.47	0.49	-	5.43%	37,053
May 29, 2025	0.44	0.46	0.44	0.46	-	3.37%	129,200
May 28, 2025	0.45	0.45	0.43	0.45	-	-1.11%	23,903
May 27, 2025	0.38	0.45	0.38	0.45	-	4.65%	76,697
May 26, 2025	0.48	0.48	0.43	0.43	-	-4.44%	80,400
May 23, 2025	0.48	0.48	0.44	0.45	-	-5.26%	96,964
May 22, 2025	0.47	0.48	0.47	0.48	-	-4.04%	57,300
May 21, 2025	0.49	0.50	0.48	0.50	-	3.13%	30,001
May 20, 2025	0.48	0.49	0.47	0.48	-	4.35%	123,260
May 16, 2025	0.48	0.48	0.46	0.46	-	-6.12%	115,871
May 15, 2025	0.51	0.51	0.48	0.49	-	4.26%	38,530
May 14, 2025	0.50	0.50	0.47	0.47	-	-6.00%	55,834
May 13, 2025	0.50	0.51	0.48	0.50	-	3.09%	166,175
May 12, 2025	0.50	0.50	0.46	0.49	-	-3.00%	76,763
May 9, 2025	0.50	0.50	0.49	0.50	-	-	46,400
May 8, 2025	0.50	0.50	0.48	0.50	-	-	128,550
May 7, 2025	0.50	0.53	0.49	0.50	-	2.04%	226,651
May 6, 2025	0.49	0.50	0.48	0.49	-	2.08%	135,740
May 5, 2025	0.48	0.49	0.48	0.48	-	-	128,720
May 2, 2025	0.48	0.49	0.48	0.48	-	-1.03%	115,665
May 1, 2025	0.48	0.49	0.47	0.49	-	2.11%	137,412
Apr 30, 2025	0.49	0.49	0.46	0.48	-	-3.06%	46,073
Apr 29, 2025	0.49	0.49	0.48	0.49	-	1.03%	15,000
Apr 28, 2025	0.49	0.49	0.47	0.49	-	2.11%	69,642
Apr 25, 2025	0.48	0.49	0.47	0.48	-	-	122,933
Apr 24, 2025	0.46	0.48	0.45	0.48	-	3.26%	55,377
Apr 23, 2025	0.49	0.49	0.45	0.46	-	-7.07%	109,021
Apr 22, 2025	0.50	0.50	0.49	0.50	-	-2.94%	102,210
Apr 21, 2025	0.50	0.51	0.49	0.51	-	2.00%	119,572
Apr 17, 2025	0.50	0.50	0.49	0.50	-	-1.96%	35,695
Apr 16, 2025	0.50	0.51	0.48	0.51	-	2.00%	68,375
Apr 15, 2025	0.46	0.51	0.46	0.50	-	8.70%	224,967
Apr 14, 2025	0.45	0.46	0.44	0.46	-	2.22%	117,050
Apr 11, 2025	0.44	0.45	0.42	0.45	-	5.88%	155,777
Apr 10, 2025	0.44	0.46	0.40	0.43	-	-5.56%	139,295
Apr 9, 2025	0.44	0.47	0.44	0.45	-	-8.16%	57,938
Apr 8, 2025	0.45	0.49	0.43	0.49	-	-3.92%	278,100
Apr 7, 2025	0.28	0.51	0.28	0.51	-	70.00%	1,834,528
Apr 4, 2025	0.30	0.30	0.29	0.30	-	-	84,809
Apr 3, 2025	0.30	0.30	0.29	0.30	-	7.14%	53,200
Apr 2, 2025	0.32	0.32	0.28	0.28	-	-9.68%	106,015
Apr 1, 2025	0.33	0.33	0.30	0.31	-	-6.06%	179,491
Mar 31, 2025	0.34	0.34	0.33	0.33	-	-2.94%	105,867
Mar 28, 2025	0.34	0.34	0.33	0.34	-	-	211,150
Mar 27, 2025	0.33	0.34	0.32	0.34	-	-	251,548