ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.66	0.72	0.66	0.72	0.72	9.09%	406,166
Feb 26, 2026	0.63	0.66	0.62	0.66	0.66	6.45%	237,760
Feb 25, 2026	0.62	0.63	0.62	0.62	0.62	3.33%	123,202
Feb 24, 2026	0.63	0.63	0.57	0.60	0.60	-1.64%	364,244
Feb 23, 2026	0.66	0.66	0.60	0.61	0.61	-4.69%	293,283
Feb 20, 2026	0.63	0.65	0.61	0.64	0.64	4.92%	281,367
Feb 19, 2026	0.66	0.67	0.59	0.61	0.61	-12.86%	623,540
Feb 18, 2026	0.75	0.76	0.70	0.70	0.70	-4.11%	54,325
Feb 17, 2026	0.70	0.73	0.68	0.73	0.73	1.39%	100,815
Feb 13, 2026	0.72	0.72	0.67	0.72	0.72	-	116,105
Feb 12, 2026	0.76	0.76	0.71	0.72	0.72	-2.70%	118,486
Feb 11, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	51,317
Feb 10, 2026	0.79	0.79	0.74	0.75	0.75	-3.85%	251,350
Feb 9, 2026	0.79	0.79	0.75	0.78	0.78	1.30%	147,497
Feb 6, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	33,119
Feb 5, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	85,502
Feb 4, 2026	0.77	0.80	0.77	0.78	0.78	2.63%	93,765
Feb 3, 2026	0.76	0.81	0.76	0.76	0.76	2.70%	109,694
Feb 2, 2026	0.70	0.74	0.66	0.74	0.74	-2.63%	176,022
Jan 30, 2026	0.82	0.82	0.74	0.76	0.76	-9.52%	682,827
Jan 29, 2026	0.83	0.84	0.77	0.84	0.84	-	235,274
Jan 28, 2026	0.72	0.84	0.72	0.84	0.84	12.00%	309,383
Jan 27, 2026	0.76	0.76	0.72	0.75	0.75	-	323,774
Jan 26, 2026	0.75	0.76	0.71	0.75	0.75	1.35%	204,334
Jan 23, 2026	0.73	0.76	0.73	0.74	0.74	2.78%	221,089
Jan 22, 2026	0.73	0.75	0.70	0.72	0.72	1.41%	233,423
Jan 21, 2026	0.70	0.76	0.70	0.71	0.71	1.43%	143,422
Jan 20, 2026	0.72	0.77	0.70	0.70	0.70	-4.11%	309,695
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