Skip to main content
logo
Enthusiast Gaming Holdings Inc. (EGLXF)
OTCMKTS · Delayed Price · Currency is USD
0.0734
+0.0064 (9.55%)
Aug 14, 2025, 8:00 PM EDT

EGLXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.070.070.070.070.076.72%912
Aug 14, 20250.060.080.060.070.07-8.72%7,654
Aug 13, 20250.070.070.070.070.077.94%21,935
Aug 12, 20250.090.090.070.070.07-20.93%13,477
Aug 11, 20250.080.090.080.090.09-1.35%3,396
Aug 8, 20250.090.100.090.090.09-2.60%1,870
Aug 7, 20250.070.090.070.090.0912.73%3,824
Aug 6, 20250.080.080.080.080.08-7.13%665
Aug 5, 20250.070.090.070.090.09-0.77%100,101
Aug 4, 20250.080.090.070.090.097.70%100,393
Aug 1, 20250.100.100.080.080.08-13.89%56,890
Jul 31, 20250.080.100.080.090.09-0.54%3,186
Jul 30, 20250.100.100.090.090.091.19%6,007
Jul 29, 20250.090.090.090.090.092.56%1,287
Jul 28, 20250.090.100.090.090.09-8.44%14,376
Jul 25, 20250.090.110.090.100.1011.58%10,464
Jul 24, 20250.090.120.080.090.090.34%13,617
Jul 23, 20250.090.100.090.090.09-9.15%16,030
Jul 22, 20250.100.100.100.100.101.73%73,250
Jul 21, 20250.090.100.090.100.10-0.42%884
Jul 18, 20250.090.100.080.100.10-6.74%127,996
Jul 17, 20250.080.100.080.100.1014.17%1,330,739
Jul 16, 20250.090.110.090.090.092.35%60,576
Jul 15, 20250.100.100.090.090.09-0.97%21,450
Jul 14, 20250.100.100.070.090.098.07%7,286
Jul 11, 20250.080.100.080.080.0810.54%176,616
Jul 10, 20250.050.100.050.070.0729.46%380,968
Jul 9, 20250.050.060.050.060.0628.74%161,880
Jul 8, 20250.040.050.040.040.0412.12%105,175
Jul 7, 20250.030.050.030.040.0413.14%46,438
Jul 3, 20250.040.040.040.040.04-1
Jul 2, 20250.040.040.040.040.04-9.19%442,116
Jul 1, 20250.040.050.030.040.0410.11%106,383
Jun 30, 20250.040.050.030.040.04-12.50%126,456
Jun 27, 20250.040.040.040.040.04-0.99%67,175
Jun 26, 20250.040.040.030.040.048.02%120,592
Jun 25, 20250.040.040.040.040.04-5.91%43,668
Jun 24, 20250.040.040.040.040.0413.57%6,786
Jun 23, 20250.040.040.040.040.04-214
Jun 20, 20250.040.050.040.040.04-2.78%947
Jun 18, 20250.050.050.040.040.04-5.01%64,883
Jun 17, 20250.040.050.040.040.04-6.42%20,965
Jun 16, 20250.040.040.040.040.041.25%2,591
Jun 13, 20250.040.040.040.040.04-0.79%24,950
Jun 12, 20250.040.040.040.040.045.27%16,202
Jun 11, 20250.040.040.040.040.040.79%1,057
Jun 10, 20250.040.040.040.040.04-1.96%11,429
Jun 9, 20250.040.040.040.040.04-15.74%2,265
Jun 6, 20250.040.050.040.050.0519.48%365,720
Jun 5, 20250.040.040.030.040.040.52%190,842