ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.68	0.70	0.67	0.70	0.70	2.94%	111,646
Dec 4, 2025	0.70	0.71	0.68	0.68	0.68	-1.45%	80,752
Dec 3, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	66,000
Dec 2, 2025	0.70	0.70	0.67	0.70	0.70	-	145,357
Dec 1, 2025	0.68	0.70	0.65	0.70	0.70	-	236,262
Nov 28, 2025	0.76	0.76	0.70	0.70	0.70	-	331,837
Nov 27, 2025	0.70	0.75	0.68	0.70	0.70	-5.41%	226,931
Nov 26, 2025	0.67	0.74	0.65	0.74	0.74	10.45%	179,712
Nov 25, 2025	0.69	0.69	0.65	0.67	0.67	-	76,113
Nov 24, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	57,300
Nov 21, 2025	0.68	0.70	0.68	0.69	0.69	-2.82%	253,013
Nov 20, 2025	0.71	0.74	0.68	0.71	0.71	1.43%	174,268
Nov 19, 2025	0.71	0.73	0.70	0.70	0.70	-5.41%	308,658
Nov 18, 2025	0.72	0.74	0.72	0.74	0.74	1.37%	160,763
Nov 17, 2025	0.72	0.74	0.70	0.73	0.73	-1.35%	114,104
Nov 14, 2025	0.79	0.79	0.72	0.74	0.74	-6.33%	316,480
Nov 13, 2025	0.77	0.79	0.74	0.79	0.79	1.28%	90,010
Nov 12, 2025	0.73	0.79	0.72	0.78	0.78	6.85%	83,449
Nov 11, 2025	0.71	0.74	0.70	0.73	0.73	2.82%	179,886
Nov 10, 2025	0.73	0.73	0.70	0.71	0.71	1.43%	105,422
Nov 7, 2025	0.70	0.74	0.68	0.70	0.70	1.45%	174,591
Nov 6, 2025	0.68	0.69	0.64	0.69	0.69	1.47%	117,385
Nov 5, 2025	0.68	0.70	0.67	0.68	0.68	-2.86%	36,815
Nov 4, 2025	0.64	0.71	0.62	0.70	0.70	9.37%	350,966
Nov 3, 2025	0.67	0.67	0.63	0.64	0.64	-3.03%	73,131
Oct 31, 2025	0.68	0.69	0.64	0.66	0.66	1.54%	194,440
Oct 30, 2025	0.67	0.68	0.64	0.65	0.65	-4.41%	275,141
Oct 29, 2025	0.71	0.71	0.68	0.68	0.68	-4.23%	192,855
Oct 28, 2025	0.66	0.71	0.64	0.71	0.71	5.97%	212,904
Oct 27, 2025	0.71	0.71	0.65	0.67	0.67	-4.29%	363,340
Oct 24, 2025	0.73	0.74	0.68	0.70	0.70	-4.11%	420,032
Oct 23, 2025	0.76	0.78	0.72	0.73	0.73	-3.95%	274,007
Oct 22, 2025	0.75	0.77	0.71	0.76	0.76	-1.30%	335,306
Oct 21, 2025	0.84	0.84	0.77	0.77	0.77	-11.49%	283,032
Oct 20, 2025	0.96	0.96	0.81	0.87	0.87	-4.40%	598,947
Oct 17, 2025	0.97	0.98	0.91	0.91	0.91	-5.21%	137,070
Oct 16, 2025	1.04	1.07	0.94	0.96	0.96	-9.43%	281,129
Oct 15, 2025	1.06	1.08	0.93	1.06	1.06	0.95%	425,883
Oct 14, 2025	0.96	1.05	0.89	1.05	1.05	11.70%	472,170
Oct 10, 2025	0.91	0.96	0.91	0.94	0.94	1.08%	207,673
Oct 9, 2025	0.93	0.94	0.89	0.93	0.93	-2.11%	357,253
Oct 8, 2025	0.91	0.95	0.83	0.95	0.95	5.56%	387,596
Oct 7, 2025	0.89	0.94	0.85	0.90	0.90	1.12%	331,343
Oct 6, 2025	0.92	0.95	0.85	0.89	0.89	-8.25%	375,376
Oct 3, 2025	0.97	1.01	0.94	0.97	0.97	4.30%	241,607
Oct 2, 2025	0.98	0.98	0.88	0.93	0.93	-5.10%	313,848
Oct 1, 2025	0.91	0.98	0.87	0.98	0.98	13.95%	633,158
Sep 30, 2025	0.84	0.90	0.83	0.86	0.86	2.38%	74,501
Sep 29, 2025	0.78	0.84	0.78	0.84	0.84	7.69%	242,126
Sep 26, 2025	0.80	0.80	0.75	0.78	0.78	1.30%	215,773