ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.55	0.55	0.53	0.53	-	-2.75%	9,000
Feb 11, 2026	0.56	0.56	0.55	0.55	0.55	-4.39%	46,691
Feb 10, 2026	0.58	0.59	0.56	0.57	0.57	-0.18%	103,780
Feb 9, 2026	0.57	0.59	0.56	0.57	0.57	-2.16%	164,838
Feb 6, 2026	0.56	0.59	0.56	0.58	0.58	4.63%	43,499
Feb 5, 2026	0.55	0.58	0.55	0.56	0.56	-2.17%	61,964
Feb 4, 2026	0.57	0.59	0.56	0.57	0.57	0.51%	99,882
Feb 3, 2026	0.59	0.60	0.55	0.57	0.57	3.73%	156,040
Feb 2, 2026	0.52	0.55	0.49	0.55	0.55	-2.34%	100,274
Jan 30, 2026	0.62	0.62	0.54	0.56	0.56	-8.99%	208,309
Jan 29, 2026	0.65	0.65	0.56	0.62	0.62	1.57%	222,264
Jan 28, 2026	0.55	0.61	0.53	0.61	0.61	10.55%	273,023
Jan 27, 2026	0.55	0.56	0.53	0.55	0.55	2.09%	168,609
Jan 26, 2026	0.52	0.55	0.52	0.54	0.54	-1.00%	175,944
Jan 23, 2026	0.53	0.56	0.53	0.54	0.54	4.27%	97,221
Jan 22, 2026	0.55	0.55	0.51	0.52	0.52	3.11%	133,025
Jan 21, 2026	0.48	0.54	0.48	0.50	0.50	0.84%	34,973
Jan 20, 2026	0.52	0.55	0.50	0.50	0.50	-3.19%	136,641
Jan 16, 2026	0.53	0.53	0.50	0.52	0.52	-2.40%	236,207
Jan 15, 2026	0.53	0.53	0.52	0.53	0.53	-0.13%	116,001
Jan 14, 2026	0.52	0.53	0.52	0.53	0.53	4.74%	40,205
Jan 13, 2026	0.54	0.54	0.50	0.51	0.51	-0.78%	56,870
Jan 12, 2026	0.45	0.52	0.45	0.51	0.51	8.10%	137,015
Jan 9, 2026	0.48	0.48	0.46	0.47	0.47	-1.09%	21,469
Jan 8, 2026	0.47	0.48	0.46	0.48	0.48	3.47%	12,542
Jan 7, 2026	0.51	0.51	0.46	0.46	0.46	-5.92%	23,316
Jan 6, 2026	0.50	0.51	0.49	0.49	0.49	-0.69%	29,006
Jan 5, 2026	0.49	0.51	0.46	0.49	0.49	3.05%	438,953
Jan 2, 2026	0.49	0.50	0.46	0.48	0.48	3.41%	478,525
Dec 31, 2025	0.47	0.47	0.46	0.46	0.46	-0.26%	27,789
Dec 30, 2025	0.43	0.47	0.43	0.46	0.46	6.27%	178,192
Dec 29, 2025	0.43	0.47	0.41	0.44	0.44	1.58%	185,867
Dec 26, 2025	0.41	0.45	0.40	0.43	0.43	6.02%	289,620
Dec 24, 2025	0.43	0.43	0.40	0.41	0.41	-2.27%	27,533
Dec 23, 2025	0.40	0.43	0.40	0.42	0.42	-0.95%	441,955
Dec 22, 2025	0.45	0.46	0.42	0.42	0.42	-4.05%	485,355
Dec 19, 2025	0.43	0.45	0.42	0.44	0.44	1.56%	369,354
Dec 18, 2025	0.45	0.47	0.41	0.43	0.43	-7.25%	483,077
Dec 17, 2025	0.46	0.49	0.46	0.46	0.46	-1.36%	199,791
Dec 16, 2025	0.49	0.49	0.46	0.47	0.47	-2.29%	96,608
Dec 15, 2025	0.50	0.50	0.48	0.48	0.48	-3.80%	126,564
Dec 12, 2025	0.51	0.51	0.49	0.50	0.50	-	252,683
Dec 11, 2025	0.49	0.51	0.48	0.50	0.50	1.46%	211,901
Dec 10, 2025	0.48	0.51	0.48	0.49	0.49	0.67%	130,024
Dec 9, 2025	0.48	0.50	0.48	0.49	0.49	1.22%	228,964
Dec 8, 2025	0.50	0.51	0.48	0.48	0.48	-0.17%	230,517
Dec 5, 2025	0.48	0.50	0.48	0.48	0.48	-3.12%	75,405
Dec 4, 2025	0.53	0.53	0.49	0.50	0.50	1.17%	11,462
Dec 3, 2025	0.50	0.50	0.49	0.49	0.49	0.45%	10,402
Dec 2, 2025	0.50	0.50	0.48	0.49	0.49	0.99%	16,974