ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.61	0.63	0.60	0.60	0.60	3.45%	131,112
Aug 18, 2026	0.65	0.65	0.57	0.58	0.58	-6.45%	238,667
Aug 17, 2026	0.63	0.69	0.61	0.62	0.62	3.33%	179,989
Aug 14, 2026	0.63	0.65	0.60	0.60	0.60	-3.23%	391,371
Aug 13, 2026	0.61	0.68	0.61	0.62	0.62	5.08%	959,112
Aug 12, 2026	0.53	0.59	0.53	0.59	0.59	11.32%	278,221
Aug 11, 2026	0.53	0.54	0.51	0.53	0.53	-	138,357
Aug 10, 2026	0.54	0.54	0.52	0.53	0.53	-	110,537
Aug 7, 2026	0.49	0.53	0.49	0.53	0.53	8.16%	247,624
Aug 6, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	64,162
Aug 5, 2026	0.46	0.50	0.46	0.50	0.50	6.45%	111,596
Aug 4, 2026	0.43	0.47	0.42	0.47	0.47	5.68%	316,296
Jul 31, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	28,241
Jul 30, 2026	0.45	0.47	0.44	0.45	0.45	1.12%	97,806
Jul 29, 2026	0.45	0.46	0.43	0.45	0.45	-	186,837
Jul 28, 2026	0.45	0.48	0.45	0.45	0.45	-1.11%	90,462
Jul 27, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	58,191
Jul 24, 2026	0.45	0.46	0.43	0.44	0.44	-	113,662
Jul 23, 2026	0.46	0.46	0.42	0.44	0.44	-	91,868
Jul 22, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	100,805
Jul 21, 2026	0.47	0.47	0.45	0.45	0.45	-	19,828
Jul 20, 2026	0.43	0.47	0.43	0.45	0.45	-	65,539
Jul 17, 2026	0.44	0.46	0.44	0.45	0.45	-	52,173
Jul 16, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	15,373
Jul 15, 2026	0.46	0.46	0.46	0.46	0.46	-	111,811
Jul 14, 2026	0.48	0.48	0.46	0.46	0.46	-	37,031
Jul 13, 2026	0.46	0.48	0.43	0.46	0.46	-	102,754
Jul 10, 2026	0.46	0.47	0.44	0.46	0.46	-5.15%	53,461
Jul 9, 2026	0.46	0.49	0.44	0.49	0.49	4.30%	334,787
Jul 8, 2026	0.47	0.48	0.45	0.47	0.47	1.09%	147,950
Jul 7, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	51,514
Jul 6, 2026	0.47	0.49	0.47	0.47	0.47	-	102,988
Jul 3, 2026	0.50	0.50	0.47	0.47	0.47	-2.08%	131,484
Jul 2, 2026	0.48	0.50	0.47	0.48	0.48	2.13%	44,713
Jun 30, 2026	0.47	0.49	0.46	0.47	0.47	-2.08%	104,768
Jun 29, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	54,225
Jun 26, 2026	0.50	0.50	0.48	0.49	0.49	2.08%	80,205
Jun 25, 2026	0.50	0.51	0.48	0.48	0.48	-4.00%	45,523
Jun 24, 2026	0.50	0.50	0.46	0.50	0.50	-	154,382
Jun 23, 2026	0.53	0.53	0.50	0.50	0.50	-1.96%	19,216
Jun 22, 2026	0.55	0.55	0.50	0.51	0.51	-1.92%	70,393
Jun 19, 2026	0.49	0.55	0.49	0.52	0.52	6.12%	100,403
Jun 18, 2026	0.51	0.51	0.48	0.49	0.49	-1.01%	108,688