ESGold Corp. (CSE:ESAU)
Canada
· Delayed Price · Currency is CAD 0.4750
+0.0150 (3.26%)
Apr 24, 2025, 3:58 PM EDT
ESGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | - | -4.23% | 144,881 |
| Mar 25, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | - | 4.41% | 426,992 |
| Mar 24, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | 3.03% | 178,661 |
| Mar 21, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | - | -2.94% | 103,355 |
| Mar 20, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | 4.62% | 200,022 |
| Mar 19, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | - | -4.41% | 259,232 |
| Mar 18, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | - | 17.24% | 573,558 |
| Mar 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 181,032 |
| Mar 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 49,355 |
| Mar 13, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 5.66% | 288,641 |
| Mar 12, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 6.00% | 308,620 |
| Mar 11, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | - | 6.38% | 217,534 |
| Mar 10, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | - | 9.30% | 292,400 |
| Mar 7, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 2.38% | 153,107 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.44% | 36,127 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -6.82% | 51,100 |
| Mar 4, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | - | 32,301 |
| Mar 3, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | - | -8.33% | 58,367 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -7.69% | 188,000 |
| Feb 27, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 8.33% | 136,100 |
| Feb 26, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | - | 2.13% | 80,800 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 38,550 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.84% | 151,600 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.77% | 23,400 |
| Feb 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 90,003 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.85% | 114,262 |
| Feb 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 5.88% | 69,755 |
| Feb 14, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 6.25% | 126,500 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 10,730 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 60,152 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,058 |