East Side Games Group Inc. (TSX:EAGR)
Canada · Delayed Price · Currency is CAD 0.4200
0.00 (0.00%)
Aug 26, 2025, 3:22 PM EDT
East Side Games Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 63,004 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -4.55% | 144,600 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -6.38% | 67,212 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 4.44% | 14,000 |
| Aug 20, 2025 | 0.44 | 0.49 | 0.44 | 0.45 | 0.45 | 3.45% | 20,000 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -5.43% | 48,439 |
| Aug 18, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -4.17% | 87,540 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.47 | 0.48 | 0.48 | -9.43% | 191,700 |
| Aug 14, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 3.92% | 82,500 |
| Aug 13, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 34,330 |
| Aug 12, 2025 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 170,241 |
| Aug 11, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 5.05% | 20,700 |
| Aug 8, 2025 | 0.54 | 0.54 | 0.47 | 0.50 | 0.50 | -4.81% | 92,200 |
| Aug 7, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 35,500 |
| Aug 6, 2025 | 0.55 | 0.57 | 0.48 | 0.54 | 0.54 | 8.00% | 155,900 |
| Aug 5, 2025 | 0.49 | 0.56 | 0.49 | 0.50 | 0.50 | 5.26% | 169,200 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.04% | 3,500 |
| Jul 31, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 15.12% | 1,500 |
| Jul 30, 2025 | 0.48 | 0.49 | 0.43 | 0.43 | 0.43 | -2.27% | 15,000 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -8.33% | 9,030 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 25, 2025 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 4.35% | 17,010 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 9,944 |
| Jul 23, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | -2.08% | 5,535 |
| Jul 22, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 10.34% | 24,500 |
| Jul 21, 2025 | 0.47 | 0.51 | 0.44 | 0.44 | 0.44 | 1.16% | 105,630 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -4.44% | 23,748 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.45% | 1,100 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | 10,700 |
| Jul 15, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 7,800 |
| Jul 14, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -1.12% | 24,400 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 12,700 |
| Jul 10, 2025 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | -3.26% | 18,100 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 8, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | 4.55% | 22,500 |
| Jul 7, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -8.33% | 91,900 |
| Jul 4, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 9.09% | 6,445 |
| Jul 3, 2025 | 0.48 | 0.48 | 0.40 | 0.44 | 0.44 | -8.33% | 294,330 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 75,000 |
| Jun 30, 2025 | 0.45 | 0.51 | 0.45 | 0.50 | 0.50 | 8.70% | 34,500 |
| Jun 27, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -3.16% | 37,200 |
| Jun 26, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -8.65% | 81,100 |
| Jun 25, 2025 | 0.56 | 0.60 | 0.52 | 0.52 | 0.52 | -11.86% | 136,300 |
| Jun 24, 2025 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | -1.67% | 17,000 |
| Jun 23, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 5.26% | 8,030 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -8.06% | 65,115 |
| Jun 19, 2025 | 0.65 | 0.66 | 0.58 | 0.62 | 0.62 | 3.33% | 244,100 |
| Jun 18, 2025 | 0.56 | 0.70 | 0.51 | 0.60 | 0.60 | 17.65% | 477,900 |
| Jun 17, 2025 | 0.46 | 0.52 | 0.46 | 0.51 | 0.51 | 8.51% | 227,944 |
| Jun 16, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 11.90% | 143,700 |