Enthusiast Gaming Holdings Inc. (TSX:EGLX)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Apr 24, 2025, 3:11 PM EDT
TSX:EGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 35,654 |
| Apr 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 223,300 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 97,100 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 89,215 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 82,500 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 229,930 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 158,100 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,100 |
| Apr 11, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 18.18% | 689,549 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 442,546 |
| Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 225,600 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 22,920 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 264,716 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 156,148 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 311,900 |
| Apr 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.65% | 175,929 |
| Apr 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -10.53% | 149,503 |
| Mar 31, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -5.00% | 360,200 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 7,500 |
| Mar 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 55,400 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 39,938 |
| Mar 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 66,100 |
| Mar 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 91,000 |
| Mar 21, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 154,005 |
| Mar 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 54,500 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 167,900 |
| Mar 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -9.52% | 227,000 |
| Mar 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 167,231 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 77,408 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 161,900 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 77,205 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 157,040 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 5,600 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 27,500 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,100 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.13% | 5,048 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.00% | 44,440 |
| Mar 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 18,500 |
| Feb 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 28,200 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 10,500 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 89,528 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 18,249 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 219,300 |
| Feb 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 96,525 |
| Feb 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 121,914 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 34,507 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 27,620 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 20,104 |
| Feb 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 23,001 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 20,838 |