ESE Entertainment Inc. (TSXV:ESE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0250 (41.67%)
Aug 22, 2025, 3:40 PM EDT

ESE Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.070.090.070.090.0941.67%329,150
Aug 21, 20250.060.060.060.060.06-7.69%23,195
Aug 20, 20250.070.070.070.070.07--
Aug 19, 20250.070.070.070.070.07-36,035
Aug 18, 20250.060.070.060.070.078.33%72,489
Aug 15, 20250.060.060.060.060.06--
Aug 14, 20250.060.060.060.060.06-7.69%2,600
Aug 13, 20250.070.070.070.070.078.33%3,700
Aug 12, 20250.060.060.060.060.06-7.69%155,000
Aug 11, 20250.070.070.070.070.07-7.14%62,065
Aug 8, 20250.070.070.070.070.07-65,000
Aug 7, 20250.070.070.070.070.077.69%37,790
Aug 6, 20250.070.070.070.070.07-6,700
Aug 5, 20250.070.070.070.070.07-54,500
Aug 1, 20250.060.070.060.070.078.33%90,000
Jul 31, 20250.070.070.060.060.06-14.29%90,700
Jul 30, 20250.080.080.070.070.07-12.50%275,020
Jul 29, 20250.070.080.070.080.0823.08%311,323
Jul 28, 20250.070.070.070.070.07-7.14%106,000
Jul 25, 20250.070.070.070.070.07-1,000
Jul 24, 20250.070.070.060.070.0716.67%109,600
Jul 23, 20250.060.070.060.060.0620.00%904,880
Jul 22, 20250.050.050.050.050.05-13,210
Jul 21, 20250.050.050.050.050.05-9.09%217,031
Jul 18, 20250.060.060.060.060.06-107,868
Jul 17, 20250.050.060.050.060.0610.00%157,570
Jul 16, 20250.050.060.050.050.0511.11%323,000
Jul 15, 20250.040.050.040.050.0528.57%815,263
Jul 14, 20250.040.040.030.040.0416.67%31,000
Jul 11, 20250.030.030.030.030.03-50,000
Jul 10, 20250.030.030.030.030.03-19,133
Jul 9, 20250.040.040.030.030.03-14.29%81,714
Jul 8, 20250.040.040.040.040.04--
Jul 7, 20250.040.040.040.040.04-12.50%53,000
Jul 4, 20250.040.040.040.040.04-1,000
Jul 3, 20250.040.040.040.040.04-3,000
Jul 2, 20250.040.040.040.040.0414.29%14,800
Jun 30, 20250.040.040.040.040.04-10,000
Jun 27, 20250.040.040.040.040.04-126,175
Jun 26, 20250.040.040.040.040.04-66,000
Jun 25, 20250.040.040.030.040.0416.67%257,000
Jun 24, 20250.030.030.030.030.03-31,000
Jun 23, 20250.030.030.030.030.03-16,000
Jun 20, 20250.030.030.030.030.03-4,000
Jun 19, 20250.030.030.030.030.03-7,000
Jun 18, 20250.030.030.030.030.03--
Jun 17, 20250.040.040.030.030.03-124,287
Jun 16, 20250.030.030.030.030.03-14.29%5,523
Jun 13, 20250.040.040.040.040.04-17,900
Jun 12, 20250.040.040.030.040.04-5,600