ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.93	0.94	0.90	0.91	0.91	-2.15%	140,295
Oct 8, 2025	0.83	0.93	0.83	0.93	0.93	4.49%	387,596
Oct 7, 2025	0.87	0.92	0.85	0.89	0.89	1.14%	331,843
Oct 6, 2025	0.90	0.94	0.88	0.88	0.88	-9.28%	375,376
Oct 3, 2025	0.96	1.00	0.96	0.97	0.97	4.30%	241,607
Oct 2, 2025	0.98	0.98	0.89	0.93	0.93	5.68%	313,848
Oct 1, 2025	0.92	0.92	0.88	0.88	0.88	2.33%	633,158
Sep 30, 2025	0.84	0.89	0.84	0.86	0.86	7.50%	74,501
Sep 29, 2025	0.80	0.83	0.80	0.80	0.80	5.26%	242,126
Sep 26, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	215,773
Sep 25, 2025	0.76	0.79	0.76	0.78	0.78	5.41%	210,271
Sep 24, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	363,703
Sep 23, 2025	0.70	0.73	0.70	0.73	0.73	8.96%	460,586
Sep 22, 2025	0.67	0.67	0.65	0.67	0.67	-	1,261,445
Sep 19, 2025	0.68	0.68	0.66	0.67	0.67	1.52%	946,486
Sep 18, 2025	0.67	0.67	0.66	0.66	0.66	-	2,081,004
Sep 17, 2025	0.69	0.69	0.64	0.66	0.66	-8.33%	1,111,819
Sep 16, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	251,240
Sep 15, 2025	0.75	0.76	0.73	0.74	0.74	-1.33%	482,011
Sep 12, 2025	0.75	0.75	0.75	0.75	0.75	-	144,890
Sep 11, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	349,436
Sep 10, 2025	0.73	0.74	0.73	0.74	0.74	-1.33%	824,315
Sep 9, 2025	0.76	0.76	0.75	0.75	0.75	-2.60%	371,208
Sep 8, 2025	0.79	0.79	0.76	0.77	0.77	-3.75%	563,838
Sep 5, 2025	0.80	0.81	0.72	0.80	0.80	-3.61%	941,253
Sep 4, 2025	0.84	0.84	0.83	0.83	0.83	-5.68%	160,251
Sep 3, 2025	0.89	0.89	0.87	0.88	0.88	-6.38%	148,864
Sep 2, 2025	0.90	0.94	0.90	0.94	0.94	6.82%	428,837
Aug 29, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	228,848
Aug 28, 2025	0.93	0.93	0.90	0.90	0.90	-1.10%	218,447
Aug 27, 2025	0.91	0.91	0.91	0.91	0.91	-2.15%	197,784
Aug 26, 2025	0.94	0.94	0.91	0.93	0.93	1.09%	205,823
Aug 25, 2025	0.92	0.95	0.92	0.92	0.92	-	191,583
Aug 22, 2025	0.93	0.94	0.92	0.92	0.92	2.22%	213,505
Aug 21, 2025	0.92	0.94	0.89	0.90	0.90	-1.10%	323,470
Aug 20, 2025	0.88	0.93	0.88	0.91	0.91	7.06%	388,594
Aug 19, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	132,257
Aug 18, 2025	0.84	0.84	0.84	0.84	0.84	-3.45%	105,893
Aug 15, 2025	0.84	0.87	0.84	0.87	0.87	8.75%	122,199
Aug 14, 2025	0.84	0.84	0.77	0.80	0.80	-8.05%	191,050
Aug 13, 2025	0.94	0.94	0.87	0.87	0.87	-5.43%	676,874
Aug 12, 2025	0.94	0.95	0.92	0.92	0.92	-3.16%	226,046
Aug 11, 2025	0.95	0.95	0.91	0.95	0.95	-	228,889
Aug 8, 2025	0.94	0.95	0.94	0.95	0.95	-5.94%	235,309
Aug 7, 2025	0.94	1.02	0.94	1.01	1.01	5.21%	126,570
Aug 6, 2025	0.96	0.96	0.95	0.96	0.96	4.35%	75,707
Aug 5, 2025	0.90	0.92	0.90	0.92	0.92	-	210,837
Aug 1, 2025	0.85	0.93	0.85	0.92	0.92	5.75%	253,790
Jul 31, 2025	0.87	0.87	0.87	0.87	0.87	-	233,988
Jul 30, 2025	0.97	0.97	0.86	0.87	0.87	-13.00%	227,490