ESGold Corp. (ESAUF)
OTCMKTS
· Delayed Price · Currency is USD
0.3500
-0.0154 (-4.21%)
Apr 22, 2025, 9:30 AM EDT
ESGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -7.81% | 31,762 |
| Apr 22, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.21% | 1,848 |
| Apr 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.40% | 4,250 |
| Apr 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 2,500 |
| Apr 16, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.80% | 82,514 |
| Apr 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 11.17% | 3,524 |
| Apr 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.10% | 4,500 |
| Apr 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.87% | 62,945 |
| Apr 10, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -11.76% | 92,000 |
| Apr 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.62% | 10,000 |
| Apr 8, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 66,500 |
| Apr 7, 2025 | 0.24 | 0.33 | 0.24 | 0.33 | 0.33 | 50.72% | 23,000 |
| Apr 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.04% | 20,355 |
| Apr 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.22% | 30,000 |
| Apr 2, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 104,832 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 112,560 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 28, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -3.05% | 57,180 |
| Mar 27, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.00% | 227,100 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -3.69% | 65,400 |
| Mar 25, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.35% | 225,985 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.58% | 181,348 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.43% | 418 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.04% | 79,108 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.41% | 106,100 |
| Mar 18, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.81% | 199,700 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.76% | 2,500 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 4.39% | 3,100 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.52% | 135,400 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 4.08% | 276,070 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.41% | 327,900 |
| Mar 10, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 17.24% | 95,500 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.42% | 51,000 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -13.31% | 62,000 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.14 | 0.18 | 0.18 | 8.43% | 91,900 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 8,000 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -7.87% | 13,010 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.59% | 55,510 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 10.73% | 40,250 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.65% | 11,000 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -8.51% | 22,200 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 70 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,500 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.87% | 93,257 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.70% | 11,900 |
| Feb 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 20,000 |
| Feb 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |