Skip to main content
ESGold Corp. (CSE:ESAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.010 (-3.77%)
Feb 21, 2025, 3:23 PM EST

ESGold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.270.270.260.26--3.77%23,400
Feb 20, 20250.270.270.260.27--90,003
Feb 19, 20250.270.270.260.27--1.85%114,262
Feb 18, 20250.260.270.260.27-5.88%69,755
Feb 14, 20250.240.260.240.26-6.25%126,500
Feb 13, 20250.240.240.240.24--10,730
Feb 12, 20250.250.250.240.24--4.00%60,152
Feb 11, 20250.250.250.250.25--2,058
Feb 10, 20250.260.260.250.25--16,009
Feb 7, 20250.260.270.240.25--7.41%164,500
Feb 6, 20250.280.280.270.27--1.82%56,933
Feb 5, 20250.270.280.270.28-1.85%62,150
Feb 4, 20250.250.280.250.27-5.88%212,486
Feb 3, 20250.250.290.250.26-4.08%401,344
Jan 31, 20250.220.250.220.25-13.95%374,751
Jan 30, 20250.210.230.200.22-4.88%365,220
Jan 29, 20250.210.220.210.21-2.50%88,400
Jan 28, 20250.220.220.200.20--4.76%86,144
Jan 27, 20250.200.220.190.21--104,800
Jan 24, 20250.210.210.190.21--33,640
Jan 23, 20250.200.220.200.21--69,650
Jan 22, 20250.210.210.210.21--4.55%14,090
Jan 21, 20250.180.220.180.22-29.41%150,350
Jan 20, 20250.190.190.170.17--10.53%39,617
Jan 17, 20250.180.200.180.19--103,501
Jan 16, 20250.200.200.190.19--22,028
Jan 15, 20250.200.200.170.19--5.00%128,000
Jan 14, 20250.210.210.200.20--8,500
Jan 13, 20250.220.220.200.20--2.44%28,450
Jan 10, 20250.220.220.210.21--94,635
Jan 9, 20250.220.220.200.21--6.82%53,781
Jan 8, 20250.220.220.220.22-7.32%81,047
Jan 7, 20250.210.210.210.21--2.38%4,200
Jan 6, 20250.230.230.210.21--4.55%83,045
Jan 3, 20250.220.230.220.22-7.32%29,650
Jan 2, 20250.200.230.200.21-5.13%93,280
Dec 31, 20240.220.250.200.20--11.36%334,604
Dec 30, 20240.220.230.200.22--75,631
Dec 27, 20240.220.240.210.22--215,408
Dec 24, 20240.210.220.200.22-12.82%69,200
Dec 23, 20240.200.210.200.20--4.88%289,482
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