Skip to main content
Enthusiast Gaming Holdings Inc. (EGLXF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
0.00 (0.00%)
Feb 27, 2025, 11:17 AM EST

EGLXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20250.080.080.080.080.08-3.18%8,258
Feb 25, 20250.090.090.080.090.09-5.56%11,031
Feb 24, 20250.090.090.080.090.094.65%54,613
Feb 21, 20250.080.090.080.090.09-4.44%44,828
Feb 20, 20250.090.090.090.090.0910.57%555
Feb 19, 20250.090.090.080.080.08-9.56%14,509
Feb 18, 20250.080.090.080.090.09-54,755
Feb 14, 20250.090.090.080.090.09-153,909
Feb 13, 20250.090.090.080.090.09-177,130
Feb 12, 20250.080.090.080.090.09-30,740
Feb 11, 20250.070.090.070.090.0912.50%1,174,514
Feb 10, 20250.090.090.080.080.08-13.04%587,138
Feb 7, 20250.080.090.080.090.092.22%3,728
Feb 6, 20250.090.090.090.090.091.69%38,451
Feb 5, 20250.080.090.080.090.094.12%1,302
Feb 4, 20250.080.090.080.090.09-4.60%1,449
Feb 3, 20250.080.090.080.090.09-2.84%20,561
Jan 31, 20250.080.090.080.090.09-0.86%37,468
Jan 30, 20250.090.100.080.090.093.12%6,123
Jan 29, 20250.100.100.090.090.09-0.22%1,168
Jan 28, 20250.090.100.090.090.09-5.33%2,330
Jan 27, 20250.080.100.080.090.093.56%19,742
Jan 24, 20250.090.100.090.090.091.89%131,358
Jan 23, 20250.110.110.090.090.09-8.03%11,293
Jan 22, 20250.100.100.090.100.10-8.46%40,900
Jan 21, 20250.090.110.090.110.117.98%263,727
Jan 17, 20250.090.100.090.100.104.71%21,934
Jan 16, 20250.090.100.090.090.09-4.49%4,683
Jan 15, 20250.080.100.080.100.103.90%8,056
Jan 14, 20250.080.100.080.100.106.58%2,425
Jan 13, 20250.090.100.090.090.09-4.99%19,030
Jan 10, 20250.100.100.090.090.094.56%1,557
Jan 8, 20250.090.100.090.090.09-1.10%61,683
Jan 7, 20250.090.100.090.090.09-7.75%16,469
Jan 6, 20250.090.100.080.100.107.46%59,931
Jan 3, 20250.090.090.090.090.099.16%6,473
Jan 2, 20250.080.090.080.080.08-1.06%125,748
Dec 31, 20240.080.090.080.090.09-5.66%328,578
Dec 30, 20240.090.100.090.090.09-9.81%360,968
Dec 27, 20240.100.100.100.100.108.26%135,815
Dec 26, 20240.090.100.090.090.09-8.63%174,540
Dec 24, 20240.100.100.100.100.10-4.17%54,948
Dec 23, 20240.090.110.090.110.110.73%45,658
Dec 20, 20240.090.110.090.100.10-0.96%55,856
Dec 19, 20240.100.110.100.110.113.27%8,298
Dec 18, 20240.110.110.100.100.10-2.66%186,930
Dec 17, 20240.110.110.100.110.110.10%90,467
Dec 16, 20240.110.110.100.110.11-6.75%68,092
Dec 13, 20240.100.120.100.110.11-4.66%90,115
Dec 12, 20240.110.130.090.120.125.64%115,966
Dec 11, 20240.090.110.090.110.118.28%179,069
Dec 10, 20240.100.110.100.100.10-10.22%277,920
Dec 9, 20240.100.120.100.120.120.88%39,979
Dec 6, 20240.100.120.100.110.11-6.10%183,102
Dec 5, 20240.110.120.100.120.123.94%404,800
Dec 4, 20240.110.120.110.120.124.75%326,496
Dec 3, 20240.110.120.110.110.111.36%185,662
Dec 2, 20240.100.110.090.110.111.85%150,283
Nov 29, 20240.100.110.100.110.11-3.61%5,139
Nov 27, 20240.100.110.100.110.1110.49%5,634
Nov 26, 20240.100.120.100.100.10-11.90%15,069
Nov 25, 20240.100.120.100.120.128.02%24,604
Nov 22, 20240.110.120.110.110.11-12.16%150,879
Nov 21, 20240.120.120.110.120.12-0.57%44,285
Nov 20, 20240.120.130.120.120.12-6.15%35,235
Nov 19, 20240.110.130.110.130.1315.35%52,711
Nov 18, 20240.110.130.110.110.114.55%362,391
Nov 15, 20240.100.120.100.110.1112.64%479,907
Nov 14, 20240.100.110.100.100.100.74%138,544
Nov 13, 20240.080.110.080.100.10-5.00%14,621
Nov 12, 20240.080.100.080.100.108.11%70,993
Nov 11, 20240.110.110.090.090.09-3.65%169,670
Nov 8, 20240.090.100.090.100.10-6.80%16,202
Nov 7, 20240.100.110.090.100.102.27%198,931
Nov 6, 20240.100.110.100.100.10-4.63%247,938
Nov 5, 20240.120.120.090.110.11-4.00%44,347
Nov 4, 20240.110.110.100.110.117.11%63,507
Nov 1, 20240.090.110.090.100.10-1.82%190,460
Oct 31, 20240.100.100.100.100.10-0.38%109,379
Oct 30, 20240.100.110.100.110.11-2.14%23,170
Oct 29, 20240.090.110.090.110.11-0.19%14,170
Oct 28, 20240.110.110.100.110.116.12%8,860
Oct 25, 20240.110.110.100.100.10-0.49%53,613
Oct 24, 20240.110.120.100.100.10-4.86%60,835
Oct 23, 20240.100.110.100.110.11-136,615
Oct 22, 20240.110.110.100.110.114.17%40,624
Oct 21, 20240.100.110.100.100.10-1.51%65,169
Oct 18, 20240.100.110.100.100.10-2.89%53,813
Oct 17, 20240.100.110.100.110.118.06%33,687
Oct 16, 20240.110.110.100.100.10-0.91%1,597
Oct 15, 20240.110.110.100.100.101.31%15,538
Oct 14, 20240.090.100.090.100.10-7.82%58,026
Oct 11, 20240.100.110.100.110.116.13%28,654
Oct 10, 20240.090.110.090.100.101.10%8,313
Oct 9, 20240.090.110.090.100.10-1.96%114,723
Oct 8, 20240.110.110.100.100.10-7.18%4,911
Oct 7, 20240.090.110.090.110.11-5.98%154,581
Oct 4, 20240.110.120.100.120.12-2.50%28,301
Oct 3, 20240.110.120.100.120.122.56%7,163
Oct 2, 20240.100.120.100.120.125.45%85,539