ESE Entertainment Inc. (TSXV:ESE)
0.0850
+0.0250 (41.67%)
Aug 22, 2025, 3:40 PM EDT
ESE Entertainment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 41.67% | 329,150 |
Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 23,195 |
Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 36,035 |
Aug 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 72,489 |
Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 2,600 |
Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 3,700 |
Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 155,000 |
Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 62,065 |
Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,000 |
Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 37,790 |
Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,700 |
Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 54,500 |
Aug 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 90,000 |
Jul 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 90,700 |
Jul 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 275,020 |
Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 311,323 |
Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 106,000 |
Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
Jul 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 109,600 |
Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 20.00% | 904,880 |
Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,210 |
Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 217,031 |
Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 107,868 |
Jul 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 157,570 |
Jul 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 323,000 |
Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 815,263 |
Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 31,000 |
Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,133 |
Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 81,714 |
Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 53,000 |
Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 14,800 |
Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 126,175 |
Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 66,000 |
Jun 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 257,000 |
Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 124,287 |
Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 5,523 |
Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,900 |
Jun 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,600 |