Skip to main content
logo
Enthusiast Gaming Holdings Inc. (TSX:EGLX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Oct 31, 2025, 1:22 PM EDT

TSX:EGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.070.070.070.070.07-38,408
Oct 29, 20250.070.070.070.070.07-7.14%14,017
Oct 28, 20250.070.070.070.070.07-355,300
Oct 27, 20250.070.070.070.070.07-10,546
Oct 24, 20250.070.080.070.070.07-3.45%444,800
Oct 23, 20250.080.080.070.070.07-3.33%116,503
Oct 22, 20250.080.080.080.080.08-40,100
Oct 21, 20250.080.080.080.080.08-220,100
Oct 20, 20250.080.080.080.080.08-31,800
Oct 17, 20250.080.080.080.080.08-2,045
Oct 16, 20250.090.090.080.080.08-66,500
Oct 15, 20250.080.080.080.080.08-6.25%119,900
Oct 14, 20250.080.080.080.080.086.67%97,800
Oct 10, 20250.080.080.080.080.08-66,210
Oct 9, 20250.080.080.080.080.08-121,200
Oct 8, 20250.080.080.080.080.08-326,445
Oct 7, 20250.080.080.080.080.08-30,000
Oct 6, 20250.080.080.080.080.08-13,401
Oct 3, 20250.080.080.080.080.08-28,000
Oct 2, 20250.080.080.080.080.08-48,300
Oct 1, 20250.080.080.080.080.087.14%121,383
Sep 30, 20250.070.070.070.070.07-6.67%1,110
Sep 29, 20250.080.080.070.080.087.14%143,600
Sep 26, 20250.070.080.070.070.07-40,400
Sep 25, 20250.080.080.070.070.07-138,400
Sep 24, 20250.080.080.070.070.07-12.50%38,307
Sep 23, 20250.070.080.070.080.0814.29%145,820
Sep 22, 20250.070.080.070.070.07-64,415
Sep 19, 20250.070.080.070.070.07-12.50%247,100
Sep 18, 20250.070.080.070.080.0814.29%213,300
Sep 17, 20250.070.080.070.070.07-30,900
Sep 16, 20250.070.080.070.070.07-320,700
Sep 15, 20250.060.070.060.070.0740.00%204,800
Sep 12, 20250.070.080.050.050.05-28.57%1,029,146
Sep 11, 20250.080.080.070.070.07-6.67%55,500
Sep 10, 20250.090.090.070.080.08-11.76%330,808
Sep 9, 20250.080.090.070.090.096.25%167,334
Sep 8, 20250.090.090.080.080.08-40,100
Sep 5, 20250.080.090.080.080.08-5.88%29,100
Sep 4, 20250.080.090.080.090.096.25%4,500
Sep 3, 20250.080.090.080.080.08-39,500
Sep 2, 20250.080.090.080.080.08-5.88%16,019
Aug 29, 20250.090.090.090.090.09-86,319
Aug 28, 20250.090.100.090.090.09-5.56%25,610
Aug 27, 20250.110.110.080.090.09-10.00%252,800
Aug 26, 20250.110.120.100.100.10-9.09%216,400
Aug 25, 20250.110.110.100.110.1110.00%28,802
Aug 22, 20250.110.110.100.100.10-35,300
Aug 21, 20250.120.120.100.100.10-9.09%26,600
Aug 20, 20250.100.110.100.110.1110.00%105,505