ESGold Corp. (CSE:ESAU)
 0.6600
 +0.0100 (1.54%)
  Oct 31, 2025, 1:52 PM EDT
ESGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 4.62% | 64,228 | 
| Oct 30, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -5.80% | 275,141 | 
| Oct 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 192,855 | 
| Oct 28, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 6.06% | 212,904 | 
| Oct 27, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -5.71% | 385,340 | 
| Oct 24, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -4.11% | 420,032 | 
| Oct 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 274,007 | 
| Oct 22, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -3.90% | 335,306 | 
| Oct 21, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -7.23% | 283,032 | 
| Oct 20, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -9.78% | 598,947 | 
| Oct 17, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -4.17% | 137,070 | 
| Oct 16, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -7.69% | 281,129 | 
| Oct 15, 2025 | 0.99 | 1.07 | 0.93 | 1.04 | 1.04 | - | 425,883 | 
| Oct 14, 2025 | 0.92 | 1.04 | 0.91 | 1.04 | 1.04 | 11.83% | 472,170 | 
| Oct 10, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 207,673 | 
| Oct 9, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -2.15% | 357,253 | 
| Oct 8, 2025 | 0.83 | 0.93 | 0.83 | 0.93 | 0.93 | 4.49% | 387,596 | 
| Oct 7, 2025 | 0.87 | 0.92 | 0.85 | 0.89 | 0.89 | 1.14% | 331,843 | 
| Oct 6, 2025 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -9.28% | 375,376 | 
| Oct 3, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 4.30% | 241,607 | 
| Oct 2, 2025 | 0.98 | 0.98 | 0.89 | 0.93 | 0.93 | 5.68% | 313,848 | 
| Oct 1, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | 2.33% | 633,158 | 
| Sep 30, 2025 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | 7.50% | 74,501 | 
| Sep 29, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | 5.26% | 242,126 | 
| Sep 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 215,773 | 
| Sep 25, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 5.41% | 210,271 | 
| Sep 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 363,703 | 
| Sep 23, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 8.96% | 460,586 | 
| Sep 22, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 1,261,445 | 
| Sep 19, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 946,486 | 
| Sep 18, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 2,081,004 | 
| Sep 17, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -8.33% | 1,111,819 | 
| Sep 16, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 251,240 | 
| Sep 15, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 482,011 | 
| Sep 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 144,890 | 
| Sep 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 349,436 | 
| Sep 10, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -1.33% | 824,315 | 
| Sep 9, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.60% | 371,208 | 
| Sep 8, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -3.75% | 563,838 | 
| Sep 5, 2025 | 0.80 | 0.81 | 0.72 | 0.80 | 0.80 | -3.61% | 941,253 | 
| Sep 4, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -5.68% | 160,251 | 
| Sep 3, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -6.38% | 148,864 | 
| Sep 2, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 6.82% | 428,837 | 
| Aug 29, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 228,848 | 
| Aug 28, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 218,447 | 
| Aug 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 197,784 | 
| Aug 26, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 205,823 | 
| Aug 25, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | - | 191,583 | 
| Aug 22, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 2.22% | 213,505 | 
| Aug 21, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 323,470 |