ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.47	0.51	0.47	0.50	0.50	6.38%	346,087
Apr 29, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	70,965
Apr 28, 2026	0.49	0.50	0.49	0.49	0.49	-	48,350
Apr 27, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	107,904
Apr 24, 2026	0.48	0.51	0.45	0.50	0.50	6.38%	756,497
Apr 23, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	96,622
Apr 22, 2026	0.52	0.52	0.49	0.49	0.49	-2.00%	554,051
Apr 21, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	216,750
Apr 20, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	339,550
Apr 17, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	256,674
Apr 16, 2026	0.55	0.56	0.53	0.54	0.54	-0.93%	173,807
Apr 15, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	119,248
Apr 14, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	374,140
Apr 13, 2026	0.57	0.59	0.57	0.57	0.57	-	14,800
Apr 10, 2026	0.57	0.58	0.56	0.57	0.57	-	248,819
Apr 9, 2026	0.56	0.60	0.56	0.57	0.57	7.55%	178,817
Apr 8, 2026	0.52	0.54	0.52	0.53	0.53	6.00%	117,056
Apr 7, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	410,658
Apr 6, 2026	0.56	0.58	0.54	0.55	0.55	1.85%	233,391
Apr 2, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	92,520
Apr 1, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	54,001
Mar 31, 2026	0.59	0.59	0.56	0.57	0.57	7.55%	43,898
Mar 30, 2026	0.57	0.58	0.53	0.53	0.53	-7.02%	50,597
Mar 27, 2026	0.56	0.58	0.55	0.57	0.57	-	91,945
Mar 26, 2026	0.62	0.62	0.57	0.57	0.57	-3.39%	102,767
Mar 25, 2026	0.58	0.61	0.58	0.59	0.59	7.27%	95,438
Mar 24, 2026	0.56	0.58	0.55	0.55	0.55	3.77%	28,002
Mar 23, 2026	0.55	0.59	0.50	0.53	0.53	-	472,621
Mar 20, 2026	0.58	0.58	0.52	0.53	0.53	-	341,327
Mar 19, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	479,381
Mar 18, 2026	0.60	0.60	0.58	0.59	0.59	-2.48%	315,939
Mar 17, 2026	0.59	0.63	0.59	0.61	0.61	0.83%	1,364,800
Mar 16, 2026	0.59	0.62	0.58	0.60	0.60	-	159,099
Mar 13, 2026	0.59	0.60	0.57	0.60	0.60	-	179,855
Mar 12, 2026	0.61	0.61	0.59	0.60	0.60	-3.23%	113,020
Mar 11, 2026	0.63	0.63	0.60	0.62	0.62	-	196,395
Mar 10, 2026	0.64	0.64	0.61	0.62	0.62	-1.59%	405,952
Mar 9, 2026	0.66	0.66	0.62	0.63	0.63	-5.97%	242,280
Mar 6, 2026	0.67	0.69	0.66	0.67	0.67	1.52%	235,864
Mar 5, 2026	0.71	0.71	0.66	0.66	0.66	-2.94%	210,759
Mar 4, 2026	0.70	0.70	0.67	0.68	0.68	-1.45%	355,468
Mar 3, 2026	0.69	0.70	0.66	0.69	0.69	-	259,532
Mar 2, 2026	0.70	0.72	0.66	0.69	0.69	-4.17%	755,307
Feb 27, 2026	0.66	0.72	0.66	0.72	0.72	9.09%	406,166
Feb 26, 2026	0.63	0.66	0.62	0.66	0.66	6.45%	237,760
Feb 25, 2026	0.62	0.63	0.62	0.62	0.62	3.33%	123,202
Feb 24, 2026	0.63	0.63	0.57	0.60	0.60	-1.64%	364,244
Feb 23, 2026	0.66	0.66	0.60	0.61	0.61	-4.69%	293,283
Feb 20, 2026	0.63	0.65	0.61	0.64	0.64	4.92%	281,367
Feb 19, 2026	0.66	0.67	0.59	0.61	0.61	-12.86%	623,540