Enthusiast Gaming Holdings Inc. (EGLXF)
OTCMKTS · Delayed Price · Currency is USD
0.0209
-0.00338 (-13.92%)
At close: Oct 23, 2026
EGLXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -13.92% | 4,539 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.72% | 1,004 |
| Oct 21, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -8.47% | 3,113 |
| Oct 20, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 16.62% | 28,601 |
| Oct 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.55% | 7,533 |
| Oct 16, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -20.19% | 477 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.90% | 10,930 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.81% | 11,026 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.56% | 15,130 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.64% | 1,007 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.08% | 5,057 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.74% | 4,411 |
| Oct 6, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -22.71% | 4,798 |
| Oct 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.64% | 4,692 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 120,286 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.98% | 1,069 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.24% | 1,327 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 262,528 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,624 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,218 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 10,952 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 113,500 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,452 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.97% | 3,158 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.01% | 10,296 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.86% | 510,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.00% | 8,628 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.61% | 1,591,740 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.08% | 12,668 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.77% | 10,368 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.20% | 30,608 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.19% | 74,121 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.11% | 16,652 |
| Sep 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.60% | 4,448 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 10,522 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.72% | 255,980 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.24% | 125 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.31% | 667 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,771 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.69% | 50,607 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.38% | 637 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.63% | 987 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.32% | 8,956 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.38% | 1,076 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 181,522 |
| Aug 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 3,424 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.61% | 60,269 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.72% | 620 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.02% | 4,430 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.94% | 10,800 |