ESGold Corp. (CSE:ESAU)
Canada
· Delayed Price · Currency is CAD 0.8700
+0.0700 (8.75%)
Aug 15, 2025, 3:28 PM EDT
ESGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.89 | 0.89 | 0.76 | 0.80 | - | -5.88% | 191,050 |
| Aug 13, 2025 | 0.93 | 0.94 | 0.85 | 0.85 | - | -6.59% | 676,874 |
| Aug 12, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | - | -4.21% | 226,046 |
| Aug 11, 2025 | 0.92 | 0.96 | 0.91 | 0.95 | - | 2.15% | 228,889 |
| Aug 8, 2025 | 1.01 | 1.01 | 0.92 | 0.93 | - | -7.92% | 235,309 |
| Aug 7, 2025 | 0.94 | 1.02 | 0.94 | 1.01 | - | 6.32% | 126,570 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | - | -3.06% | 75,707 |
| Aug 5, 2025 | 0.88 | 0.98 | 0.88 | 0.98 | - | 7.69% | 210,837 |
| Aug 1, 2025 | 0.85 | 0.93 | 0.84 | 0.91 | - | 4.60% | 253,790 |
| Jul 31, 2025 | 0.85 | 0.90 | 0.85 | 0.87 | - | -1.14% | 233,988 |
| Jul 30, 2025 | 1.03 | 1.03 | 0.86 | 0.88 | - | -13.73% | 227,490 |
| Jul 29, 2025 | 0.99 | 1.06 | 0.98 | 1.02 | - | 4.08% | 166,431 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | - | - | 91,438 |
| Jul 25, 2025 | 1.00 | 1.05 | 0.94 | 0.98 | - | -2.00% | 194,021 |
| Jul 24, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | - | -4.76% | 31,510 |
| Jul 23, 2025 | 0.98 | 1.05 | 0.95 | 1.05 | - | 11.70% | 111,837 |
| Jul 22, 2025 | 1.05 | 1.06 | 0.85 | 0.94 | - | -14.55% | 577,024 |
| Jul 21, 2025 | 1.20 | 1.24 | 0.95 | 1.10 | - | -14.06% | 633,074 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | - | -1.54% | 99,166 |
| Jul 17, 2025 | 1.35 | 1.37 | 1.23 | 1.30 | - | -4.41% | 172,137 |
| Jul 16, 2025 | 1.43 | 1.43 | 1.34 | 1.36 | - | -4.90% | 216,249 |
| Jul 15, 2025 | 1.34 | 1.44 | 1.33 | 1.43 | - | 10.00% | 230,910 |
| Jul 14, 2025 | 1.26 | 1.36 | 1.26 | 1.30 | - | 3.17% | 176,822 |
| Jul 11, 2025 | 1.24 | 1.27 | 1.16 | 1.26 | - | 5.88% | 284,610 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.14 | 1.19 | - | -4.03% | 162,647 |
| Jul 9, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | - | - | 156,349 |
| Jul 8, 2025 | 1.27 | 1.30 | 1.20 | 1.24 | - | -4.62% | 163,945 |
| Jul 7, 2025 | 1.30 | 1.36 | 1.22 | 1.30 | - | - | 323,239 |
| Jul 4, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | - | -2.26% | 122,794 |
| Jul 3, 2025 | 1.35 | 1.44 | 1.32 | 1.33 | - | 1.53% | 222,989 |
| Jul 2, 2025 | 1.22 | 1.34 | 1.22 | 1.31 | - | 8.26% | 165,963 |
| Jun 30, 2025 | 1.14 | 1.25 | 1.11 | 1.21 | - | 5.22% | 286,734 |
| Jun 27, 2025 | 1.18 | 1.18 | 1.06 | 1.15 | - | -4.17% | 273,440 |
| Jun 26, 2025 | 1.24 | 1.36 | 1.16 | 1.20 | - | 7.14% | 370,344 |
| Jun 25, 2025 | 0.95 | 1.17 | 0.95 | 1.12 | - | 16.67% | 228,182 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | - | - | 169,322 |
| Jun 23, 2025 | 0.89 | 0.97 | 0.86 | 0.96 | - | 17.07% | 302,212 |
| Jun 20, 2025 | 0.78 | 0.87 | 0.77 | 0.82 | - | 1.23% | 146,461 |
| Jun 19, 2025 | 0.76 | 0.86 | 0.75 | 0.81 | - | 2.53% | 353,605 |
| Jun 18, 2025 | 0.90 | 0.90 | 0.75 | 0.79 | - | -12.22% | 294,880 |
| Jun 17, 2025 | 0.92 | 0.98 | 0.88 | 0.90 | - | - | 334,461 |
| Jun 16, 2025 | 0.91 | 0.98 | 0.90 | 0.90 | - | -1.10% | 392,631 |
| Jun 13, 2025 | 0.89 | 0.96 | 0.89 | 0.91 | - | 1.11% | 192,036 |
| Jun 12, 2025 | 0.90 | 0.94 | 0.85 | 0.90 | - | 1.12% | 163,190 |
| Jun 11, 2025 | 0.88 | 1.02 | 0.86 | 0.89 | - | - | 727,893 |
| Jun 10, 2025 | 0.70 | 0.89 | 0.70 | 0.89 | - | 28.99% | 653,917 |
| Jun 9, 2025 | 0.65 | 0.69 | 0.64 | 0.69 | - | 4.55% | 351,145 |
| Jun 6, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | - | 3.13% | 227,295 |
| Jun 5, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | - | 8.47% | 320,833 |
| Jun 4, 2025 | 0.63 | 0.65 | 0.58 | 0.59 | - | -6.35% | 338,806 |