Skip to main content
ESGold Corp. (CSE: ESAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
+0.005 (2.50%)
Dec 20, 2024, 4:00 PM EST

ESGold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.230.230.190.21-2.50%57,450
Dec 19, 20240.240.240.200.20--16.67%146,100
Dec 18, 20240.250.250.240.24-2.13%84,197
Dec 17, 20240.240.250.240.24--4.08%82,887
Dec 16, 20240.260.260.240.25--2.00%110,200
Dec 13, 20240.240.260.240.25--73,950
Dec 12, 20240.230.260.230.25-2.04%22,900
Dec 11, 20240.250.260.250.25--2.00%60,910
Dec 10, 20240.250.260.250.25--5.66%112,192
Dec 9, 20240.290.290.260.27--1.85%38,884
Dec 6, 20240.280.290.270.27--1.82%61,250
Dec 5, 20240.280.290.270.28--3.51%139,594
Dec 4, 20240.290.300.290.29-1.79%90,820
Dec 3, 20240.270.280.270.28-7.69%53,700
Dec 2, 20240.270.270.260.26--5.45%24,500
Nov 29, 20240.280.280.270.28--1.79%67,498
Nov 28, 20240.280.280.250.28--55,000
Nov 27, 20240.270.280.270.28-3.70%48,876
Nov 26, 20240.270.280.270.27--106,397
Nov 25, 20240.240.270.240.27-10.20%145,392
Nov 22, 20240.250.250.240.25-2.08%134,040
Nov 21, 20240.230.250.230.24--85,500
Nov 20, 20240.230.240.230.24-2.13%117,500
Nov 19, 20240.250.250.220.24--233,512
Nov 18, 20240.270.270.230.24--12.96%247,002
Nov 15, 20240.260.280.260.27-1.89%84,321
Nov 14, 20240.270.270.250.27-6.00%71,120
Nov 13, 20240.270.270.250.25--7.41%20,965
Nov 12, 20240.280.280.270.27-3.85%132,205
Nov 11, 20240.270.270.250.26--7.14%80,708
Nov 8, 20240.250.280.250.28-3.70%74,663
Nov 7, 20240.260.270.220.27-22.73%93,157
Nov 6, 20240.230.250.220.22--18.52%14,117
Nov 5, 20240.190.270.190.27-35.00%38,840
Nov 4, 20240.200.210.200.20--2.44%45,650
Nov 1, 20240.210.210.200.21-2.50%12,237
Oct 31, 20240.190.200.190.20--11,850
Oct 30, 20240.200.210.190.20--108,800
Oct 29, 20240.180.220.180.20-11.11%254,169
Oct 28, 20240.190.190.150.18--5.26%137,004
Oct 25, 20240.210.210.190.19--9.52%134,071
Oct 24, 20240.210.220.200.21--4.55%169,066
Oct 23, 20240.240.240.210.22--6.38%88,891
Oct 22, 20240.230.240.230.24--6.00%105,129
Oct 21, 20240.260.260.220.25-4.17%310,728
Oct 18, 20240.180.260.180.24-29.73%472,526
Oct 17, 20240.170.190.170.19-8.82%280,835
Oct 16, 20240.160.170.150.17-13.33%359,431
Oct 15, 20240.140.150.140.15-11.11%267,550
Oct 11, 20240.140.140.120.14-12.50%70,500
Oct 10, 20240.140.140.120.12--4.00%21,634
Oct 9, 20240.140.140.120.13--7.41%104,340
Oct 8, 20240.140.140.140.14--6.90%39,859
Oct 7, 20240.150.150.140.15--3.33%55,707
Oct 4, 20240.150.150.150.15--6.25%82,600
Oct 3, 20240.160.160.160.16-6.67%21,058
Oct 2, 20240.130.150.130.15-15.38%3,036
Oct 1, 20240.160.160.130.13--16.13%27,060
Sep 30, 20240.160.160.160.16-10.71%5,450
Sep 27, 20240.140.140.140.14---
Sep 26, 20240.140.140.140.14---
Sep 25, 20240.140.140.140.14---
Sep 24, 20240.140.140.140.14---
Sep 23, 20240.120.150.120.14--6.67%3,512
Sep 20, 20240.150.150.150.15--16,100
Sep 19, 20240.140.160.140.15-11.11%91,653
Sep 18, 20240.120.140.120.14-8.00%15,500
Sep 17, 20240.130.130.130.13--500
Sep 16, 20240.120.130.120.13-4.17%30,261
Sep 13, 20240.110.120.110.12-4.35%41,543
Sep 12, 20240.120.120.120.12-15.00%3,686
Sep 11, 20240.120.120.100.10--13.04%25,036
Sep 10, 20240.120.120.110.12--4.17%6,743
Sep 9, 20240.120.120.110.12-9.09%27,518
Sep 6, 20240.110.110.110.11--18.52%5,080
Sep 5, 20240.140.140.140.14---
Sep 4, 20240.140.140.140.14---
Sep 3, 20240.140.140.140.14--3.57%500
Aug 30, 20240.120.140.110.14-7.69%33,956
Aug 29, 20240.110.130.110.13--3.70%10,950
Aug 28, 20240.140.140.140.14--12,700
Aug 27, 20240.130.140.130.14--60,300
Aug 26, 20240.140.140.120.14--12,500
Aug 23, 20240.120.140.120.14--2,392
Aug 22, 20240.140.140.140.14---
Aug 21, 20240.130.140.130.14-8.00%115,258
Aug 20, 20240.130.130.130.13---
Aug 19, 20240.130.130.130.13---
Aug 16, 20240.130.130.130.13-8.70%2,500
Aug 15, 20240.120.120.120.12---
Aug 14, 20240.110.120.110.12-4.55%75,000
Aug 13, 20240.120.120.110.11--15,934
Aug 12, 20240.130.130.110.11--15.38%88,250
Aug 9, 20240.120.130.120.13-8.33%23,500
Aug 8, 20240.120.120.120.12-20.00%8,500
Aug 7, 20240.100.100.100.10--9,500
Aug 6, 20240.100.120.100.10--9.09%35,650
Aug 2, 20240.110.110.110.11-4.76%20,071
Aug 1, 20240.110.110.110.11-5.00%3,100
Jul 31, 20240.120.120.100.10--16.67%76,855