Enthusiast Gaming Holdings Inc. (EGLXF)
OTCMKTS · Delayed Price · Currency is USD
0.0340
+0.0080 (30.77%)
May 14, 2026, 11:50 AM EST
EGLXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17.65% | 400,040 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,104 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.94% | 453 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.73% | 10,816 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.51% | 68,991 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.31% | 10,470 |
| May 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.67% | 116,495 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.55% | 342,819 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.18% | 9,161 |
| May 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 12.96% | 229,301 |
| Apr 30, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 8.66% | 1,522,562 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.47% | 11,670 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.90% | 3,300 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.77% | 27,110 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.67% | 40,725 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.99% | 23,462 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.90% | 446,697 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.15% | 169,521 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.17% | 115,031 |
| Apr 17, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -6.74% | 607,149 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 21.55% | 381,657 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.52% | 49,409 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.45% | 8,182 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.27% | 13,162 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.89% | 5,171 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 4,442 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.84% | 17,791 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.31% | 11,119 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 3,125 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.92% | 22,678 |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.05% | 11,200 |
| Mar 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.53% | 1,618 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 2,218 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.34% | 187,436 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.26% | 23,166 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,315 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.17% | 17,344 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.86% | 244 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.04% | 15,195 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.57% | 44,901 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.41% | 321 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.45% | 1,453 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.79% | 40,219 |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.44% | 40,523 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.11% | 1,007 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 335 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,802 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,704 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | 1,701 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.79% | 20,090 |