Enthusiast Gaming Holdings Inc. (EGLXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0370
-0.0030 (-7.50%)
Jun 24, 2025, 8:00 PM EDT
EGLXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.91% | 43,668 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.57% | 6,786 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 214 |
| Jun 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.78% | 947 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.01% | 64,883 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.42% | 20,965 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | 2,591 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.79% | 24,950 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.27% | 16,202 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.79% | 1,057 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.96% | 11,429 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.74% | 2,265 |
| Jun 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.48% | 365,720 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.52% | 190,842 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.66% | 43,400 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 439,092 |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.71% | 254,345 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.66% | 516,001 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.88% | 138,551 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 429,653 |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.72% | 5,517 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.64% | 4,035 |
| May 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.90% | 147,028 |
| May 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.32% | 150,873 |
| May 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.67% | 95,735 |
| May 19, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 3.86% | 112,789 |
| May 16, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -32.96% | 329,770 |
| May 15, 2025 | 0.07 | 0.07 | 0.04 | 0.06 | 0.06 | 6.98% | 6,302 |
| May 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.33% | 15,159 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.79% | 10,219 |
| May 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.28% | 2,689 |
| May 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.05% | 15,107 |
| May 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.63% | 11,059 |
| May 7, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 3.87% | 4,610 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.28% | 1,334 |
| May 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 44.80% | 10,479 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.03% | 6,513 |
| May 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 1.51% | 23,806 |
| Apr 30, 2025 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | -21.51% | 16,977 |
| Apr 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 28.90% | 35,456 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.52% | 3,123 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.11% | 12,736 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.06% | 13,451 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.04% | 115,062 |
| Apr 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 6.52% | 329,171 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.93% | 65,179 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.31% | 10,411 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.51% | 13,854 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 1.26% | 36,069 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.78% | 74,508 |