Enthusiast Gaming Holdings Inc. (TSX:EGLX)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0150 (-11.54%)
Aug 1, 2025, 3:56 PM EDT
TSX:EGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 132,821 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 42,847 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 189,807 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 205,000 |
| Jul 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 67,804 |
| Jul 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 26,240 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 37,900 |
| Jul 23, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 17,100 |
| Jul 22, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 183,000 |
| Jul 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 104,949 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 96,800 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 1,150,736 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 231,100 |
| Jul 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 85,915 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 222,600 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 636,400 |
| Jul 10, 2025 | 0.08 | 0.14 | 0.07 | 0.10 | 0.10 | 25.00% | 1,599,700 |
| Jul 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 33.33% | 1,446,330 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 407,000 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 134,300 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 127,600 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 173,400 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 9,700 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 162,003 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,231 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,000 |
| Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,400 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72,100 |
| Jun 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 26,113 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 31,000 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 56,002 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 36,134 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39,430 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,900 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 72,700 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 85,220 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 57,600 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 118,627 |
| Jun 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 281,500 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 240,800 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 293,624 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 17,809 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 271,700 |
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 28,700 |
| May 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,805 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 29,605 |