ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	146,745
Oct 29, 2026	0.44	0.48	0.43	0.44	0.44	-5.43%	95,315
Oct 28, 2026	0.46	0.47	0.44	0.46	0.46	4.55%	59,093
Oct 27, 2026	0.46	0.46	0.43	0.44	0.44	2.33%	120,335
Oct 26, 2026	0.44	0.45	0.43	0.43	0.43	-7.53%	74,872
Oct 23, 2026	0.41	0.47	0.40	0.47	0.47	16.25%	234,547
Oct 22, 2026	0.45	0.45	0.36	0.40	0.40	-10.11%	507,602
Oct 21, 2026	0.45	0.46	0.44	0.45	0.45	-	192,177
Oct 20, 2026	0.47	0.47	0.44	0.45	0.45	1.14%	157,492
Oct 19, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	156,481
Oct 16, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	185,927
Oct 15, 2026	0.47	0.47	0.45	0.46	0.46	-3.19%	181,895
Oct 14, 2026	0.48	0.48	0.46	0.47	0.47	-3.09%	127,225
Oct 13, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	100,911
Oct 9, 2026	0.50	0.50	0.47	0.49	0.49	-5.77%	68,286
Oct 8, 2026	0.49	0.52	0.47	0.52	0.52	9.47%	32,722
Oct 7, 2026	0.49	0.49	0.46	0.48	0.48	-1.04%	351,226
Oct 6, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	88,032
Oct 5, 2026	0.47	0.48	0.45	0.47	0.47	-	292,751
Oct 2, 2026	0.49	0.52	0.46	0.47	0.47	-4.08%	110,243
Oct 1, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	107,860
Sep 30, 2026	0.51	0.51	0.47	0.48	0.48	-5.88%	98,824
Sep 29, 2026	0.49	0.51	0.49	0.51	0.51	3.03%	21,313
Sep 28, 2026	0.51	0.51	0.48	0.50	0.50	-1.00%	105,766
Sep 25, 2026	0.50	0.53	0.50	0.50	0.50	-3.85%	241,986
Sep 24, 2026	0.52	0.53	0.50	0.52	0.52	4.00%	123,084
Sep 23, 2026	0.55	0.56	0.47	0.50	0.50	-9.09%	229,422
Sep 22, 2026	0.58	0.60	0.54	0.55	0.55	-3.51%	166,456
Sep 21, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	165,461
Sep 18, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	43,145
Sep 17, 2026	0.58	0.60	0.57	0.59	0.59	3.51%	62,590
Sep 16, 2026	0.58	0.59	0.57	0.57	0.57	-3.39%	41,997
Sep 15, 2026	0.60	0.60	0.56	0.59	0.59	5.36%	95,069
Sep 14, 2026	0.63	0.63	0.56	0.56	0.56	-13.85%	139,465
Sep 11, 2026	0.61	0.65	0.61	0.65	0.65	8.33%	162,228
Sep 10, 2026	0.61	0.63	0.60	0.60	0.60	3.45%	131,358
Sep 9, 2026	0.60	0.60	0.57	0.58	0.58	-	59,046
Sep 8, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	107,145
Sep 4, 2026	0.59	0.60	0.58	0.60	0.60	-1.64%	73,973
Sep 3, 2026	0.64	0.64	0.60	0.61	0.61	-	221,589
Sep 2, 2026	0.58	0.61	0.57	0.61	0.61	7.02%	218,117
Sep 1, 2026	0.60	0.60	0.53	0.57	0.57	-1.72%	120,432
Aug 31, 2026	0.59	0.59	0.56	0.58	0.58	-	68,582
Aug 28, 2026	0.61	0.61	0.58	0.58	0.58	-	74,760
Aug 27, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	117,705
Aug 26, 2026	0.62	0.63	0.60	0.60	0.60	1.69%	294,941
Aug 25, 2026	0.61	0.63	0.59	0.59	0.59	-4.84%	49,340
Aug 24, 2026	0.62	0.63	0.60	0.62	0.62	3.33%	107,634
Aug 21, 2026	0.60	0.63	0.56	0.60	0.60	3.45%	241,423
Aug 20, 2026	0.61	0.62	0.58	0.58	0.58	-3.33%	51,421