Eshbal Functional Food Inc. (TSXV:ESBL)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
At close: Jan 19, 2026
Eshbal Functional Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,500 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 78,000 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.79% | 61,500 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,206 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 510 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 15,500 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 500 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 61,295 |
| Dec 18, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 9.09% | 46,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | 7,000 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,000 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 57,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 108,500 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 35,928 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 3,000 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 5,000 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 14,000 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 9,450 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 24,000 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 18,500 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.26% | 12,162 |
| Nov 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 125,500 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 1,000 |
| Nov 17, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 35,000 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.20% | 600 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 500 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 10,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,000 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 8.11% | 8,500 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 30,000 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,000 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 318,500 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 18,500 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.79% | 29,500 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 27,000 |
| Oct 20, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 58,500 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 34,000 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 43,000 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 23,500 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 40,000 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,000 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 15,000 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 19,500 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -6.67% | 3,500 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 10,000 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 1,000 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -18.37% | 50,000 |