Eshbal Functional Food Inc. (TSXV:ESBL)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0100 (10.00%)
At close: Aug 18, 2026
Eshbal Functional Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 27,000 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 18,000 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 49,000 |
| Aug 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 43,250 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 95,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 500 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 35,000 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 59,447 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 14,500 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 19,500 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 5,600 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,500 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,000 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -18.75% | 60,500 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.33% | 1,500 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 10,000 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.21% | 80,000 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 26.92% | 500 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,000 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,338 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 44,000 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 104,500 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 20,000 |
| Jun 11, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -17.14% | 44,500 |
| Jun 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 24,000 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.69% | 10,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 12,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 12,050 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 1,500 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 1,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 17,000 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 500 |
| Apr 6, 2026 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 13.79% | 38,427 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 30,500 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 200,000 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 20,340 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 5,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 1,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 15,500 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 27,500 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 7,500 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 75,000 |