ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.55	0.58	0.53	0.57	0.57	3.64%	195,497
Sep 5, 2025	0.58	0.61	0.51	0.55	0.55	-11.15%	1,264,213
Sep 4, 2025	0.63	0.67	0.60	0.62	0.62	-8.47%	326,057
Sep 3, 2025	0.70	0.70	0.63	0.68	0.68	-	389,733
Sep 2, 2025	0.65	0.68	0.65	0.68	0.68	4.12%	389,733
Aug 29, 2025	0.66	0.67	0.64	0.65	0.65	-1.53%	170,620
Aug 28, 2025	0.67	0.68	0.65	0.66	0.66	-1.26%	162,546
Aug 27, 2025	0.67	0.67	0.65	0.67	0.67	-1.87%	249,488
Aug 26, 2025	0.71	0.71	0.66	0.68	0.68	0.96%	183,480
Aug 25, 2025	0.68	0.69	0.66	0.67	0.67	-0.56%	81,496
Aug 22, 2025	0.65	0.69	0.64	0.68	0.68	3.76%	217,198
Aug 21, 2025	0.66	0.68	0.64	0.65	0.65	-1.00%	213,027
Aug 20, 2025	0.60	0.68	0.58	0.66	0.66	10.37%	250,775
Aug 19, 2025	0.61	0.64	0.57	0.60	0.60	-1.83%	59,581
Aug 18, 2025	0.66	0.66	0.60	0.61	0.61	-2.82%	86,390
Aug 15, 2025	0.57	0.65	0.57	0.63	0.63	9.56%	120,011
Aug 14, 2025	0.62	0.63	0.56	0.57	0.57	-8.02%	133,951
Aug 13, 2025	0.62	0.69	0.62	0.62	0.62	-4.38%	46,066
Aug 12, 2025	0.68	0.69	0.65	0.65	0.65	-6.00%	24,938
Aug 11, 2025	0.69	0.70	0.66	0.69	0.69	2.00%	61,420
Aug 8, 2025	0.73	0.74	0.68	0.68	0.68	-7.16%	95,087
Aug 7, 2025	0.71	0.74	0.71	0.73	0.73	4.87%	43,018
Aug 6, 2025	0.70	0.70	0.69	0.70	0.70	-0.45%	28,175
Aug 5, 2025	0.68	0.70	0.65	0.70	0.70	6.06%	36,288
Aug 4, 2025	0.69	0.69	0.61	0.66	0.66	-0.74%	188,737
Aug 1, 2025	0.62	0.68	0.61	0.66	0.66	7.24%	68,195
Jul 31, 2025	0.62	0.65	0.62	0.62	0.62	-1.59%	111,069
Jul 30, 2025	0.72	0.75	0.62	0.63	0.63	-14.84%	150,509
Jul 29, 2025	0.72	0.77	0.72	0.74	0.74	3.86%	44,412
Jul 28, 2025	0.71	0.72	0.70	0.71	0.71	-1.07%	94,932
Jul 25, 2025	0.74	0.76	0.67	0.72	0.72	-1.37%	174,643
Jul 24, 2025	0.75	0.79	0.72	0.73	0.73	-3.95%	46,206
Jul 23, 2025	0.71	0.77	0.69	0.76	0.76	7.56%	53,004
Jul 22, 2025	0.72	0.81	0.62	0.71	0.71	-13.30%	630,359
Jul 21, 2025	0.90	0.93	0.74	0.82	0.82	-12.01%	403,731
Jul 18, 2025	0.93	0.96	0.91	0.93	0.93	-2.51%	120,115
Jul 17, 2025	1.00	1.02	0.90	0.95	0.95	-5.00%	151,043
Jul 16, 2025	1.10	1.10	0.98	1.00	1.00	-3.57%	210,961
Jul 15, 2025	0.98	1.07	0.98	1.04	1.04	7.46%	148,414
Jul 14, 2025	0.97	1.00	0.92	0.97	0.97	6.96%	126,149
Jul 11, 2025	0.89	0.92	0.86	0.90	0.90	6.27%	176,441
Jul 10, 2025	0.92	0.92	0.84	0.85	0.85	-6.61%	255,712
Jul 9, 2025	0.92	0.93	0.87	0.91	0.91	-0.44%	122,622
Jul 8, 2025	0.95	0.98	0.89	0.91	0.91	-3.01%	82,422
Jul 7, 2025	1.02	1.05	0.90	0.94	0.94	-6.50%	254,682
Jul 3, 2025	0.99	1.07	0.98	1.01	1.01	6.00%	193,610
Jul 2, 2025	0.90	0.97	0.89	0.95	0.95	10.63%	223,197
Jul 1, 2025	0.88	0.90	0.85	0.86	0.86	-1.29%	174,625
Jun 30, 2025	0.75	0.92	0.75	0.87	0.87	3.41%	173,545
Jun 27, 2025	0.87	0.89	0.78	0.84	0.84	-4.09%	272,147