ESE Entertainment Inc. (TSXV:ESE)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Jul 4, 2025, 9:43 AM EDT
ESE Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 104,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 177,000 |
| Jun 9, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -33.33% | 1,102,100 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 61,159 |
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 12,500 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,000 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,200 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 33,000 |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 72,816 |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,550 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,500 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 85,315 |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 12,306 |
| May 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 11,606 |
| May 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 3,000 |
| May 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 45,000 |
| May 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 6,190 |
| May 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,850 |
| May 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 6,000 |
| May 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 29,000 |
| May 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 12,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 8,400 |
| May 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 62,251 |
| May 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 134,663 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 8,065 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,000 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,500 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |