ESGold Corp. (CSE:ESAU)
Canada
· Delayed Price · Currency is CAD 0.3300
-0.0100 (-2.94%)
Mar 31, 2025, 3:59 PM EST
ESGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 16,009 |
| Feb 7, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | - | -7.41% | 164,500 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 56,933 |
| Feb 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 62,150 |
| Feb 4, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 5.88% | 212,486 |
| Feb 3, 2025 | 0.25 | 0.29 | 0.25 | 0.26 | - | 4.08% | 401,344 |
| Jan 31, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 13.95% | 374,751 |
| Jan 30, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | - | 4.88% | 365,220 |
| Jan 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.50% | 88,400 |
| Jan 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 86,144 |
| Jan 27, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | - | - | 104,800 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | - | 33,640 |
| Jan 23, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | - | 69,650 |
| Jan 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 14,090 |
| Jan 21, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 29.41% | 150,350 |
| Jan 20, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 39,617 |