Essex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.18	0.18	0.18	0.18	0.18	5.88%	25,000
Feb 2, 2026	0.18	0.18	0.17	0.17	0.17	-32.00%	7,000
Jan 21, 2026	0.25	0.25	0.25	0.25	0.25	-5.66%	5,000
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	17.78%	20,000
Nov 24, 2025	0.23	0.23	0.23	0.23	0.23	-10.00%	75,000
Nov 13, 2025	0.30	0.30	0.23	0.25	0.25	8.70%	17,400
Nov 12, 2025	0.23	0.23	0.23	0.23	0.23	-30.30%	2,000
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	1,693
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	22.22%	600
Oct 30, 2025	0.30	0.30	0.27	0.27	0.27	-10.00%	6,500
Oct 29, 2025	0.28	0.30	0.28	0.30	0.30	20.00%	11,000
Oct 27, 2025	0.35	0.38	0.25	0.25	0.25	-16.67%	8,600
Oct 24, 2025	0.30	0.30	0.27	0.30	0.30	57.89%	11,000