East Side Games Group Inc. (TSX:EAGR)
0.3900
-0.0050 (-1.28%)
Oct 21, 2025, 3:00 PM EDT
East Side Games Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -6.41% | 109,000 |
Oct 20, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 6.85% | 54,100 |
Oct 17, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -3.95% | 23,129 |
Oct 16, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 58,529 |
Oct 15, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 130,146 |
Oct 14, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 49,317 |
Oct 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.67% | 11,400 |
Oct 9, 2025 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -7.41% | 167,900 |
Oct 8, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 28,000 |
Oct 7, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 66,500 |
Oct 6, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 1.27% | 83,146 |
Oct 3, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 2.60% | 149,500 |
Oct 2, 2025 | 0.40 | 0.44 | 0.36 | 0.39 | 0.39 | -3.75% | 623,420 |
Oct 1, 2025 | 0.42 | 0.46 | 0.36 | 0.40 | 0.40 | -8.05% | 274,534 |
Sep 30, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 2.35% | 35,337 |
Sep 29, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 67,500 |
Sep 26, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 7.41% | 158,400 |
Sep 25, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -5.81% | 60,600 |
Sep 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 113,200 |
Sep 23, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 45,120 |
Sep 22, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 29,027 |
Sep 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 56,600 |
Sep 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 11,500 |
Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 23,700 |
Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 10,048 |
Sep 15, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 3.45% | 11,506 |
Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -5.43% | 18,600 |
Sep 11, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 6.98% | 1,500 |
Sep 10, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | - | 14,500 |
Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 11,330 |
Sep 8, 2025 | 0.47 | 0.50 | 0.45 | 0.45 | 0.45 | 1.14% | 127,830 |
Sep 5, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 6.02% | 51,500 |
Sep 4, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.19% | 15,100 |
Sep 3, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 50,500 |
Sep 2, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 1.22% | 44,200 |
Aug 29, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 31,640 |
Aug 28, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.35% | 25,000 |
Aug 27, 2025 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | 1.19% | 55,500 |
Aug 26, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 122,504 |
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 |