ESGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	0.55	0.66	0.55	0.63	-	14.55%	571,695
Jun 2, 2025	0.49	0.56	0.49	0.55	-	13.40%	482,895
May 30, 2025	0.47	0.49	0.47	0.49	-	5.43%	37,053
May 29, 2025	0.44	0.46	0.44	0.46	-	3.37%	129,200
May 28, 2025	0.45	0.45	0.43	0.45	-	-1.11%	23,903
May 27, 2025	0.38	0.45	0.38	0.45	-	4.65%	76,697
May 26, 2025	0.48	0.48	0.43	0.43	-	-4.44%	80,400
May 23, 2025	0.48	0.48	0.44	0.45	-	-5.26%	96,964
May 22, 2025	0.47	0.48	0.47	0.48	-	-4.04%	57,300
May 21, 2025	0.49	0.50	0.48	0.50	-	3.13%	30,001
May 20, 2025	0.48	0.49	0.47	0.48	-	4.35%	123,260
May 16, 2025	0.48	0.48	0.46	0.46	-	-6.12%	115,871
May 15, 2025	0.51	0.51	0.48	0.49	-	4.26%	38,530
May 14, 2025	0.50	0.50	0.47	0.47	-	-6.00%	55,834
May 13, 2025	0.50	0.51	0.48	0.50	-	3.09%	166,175
May 12, 2025	0.50	0.50	0.46	0.49	-	-3.00%	76,763
May 9, 2025	0.50	0.50	0.49	0.50	-	-	46,400
May 8, 2025	0.50	0.50	0.48	0.50	-	-	128,550
May 7, 2025	0.50	0.53	0.49	0.50	-	2.04%	226,651
May 6, 2025	0.49	0.50	0.48	0.49	-	2.08%	135,740
May 5, 2025	0.48	0.49	0.48	0.48	-	-	128,720
May 2, 2025	0.48	0.49	0.48	0.48	-	-1.03%	115,665
May 1, 2025	0.48	0.49	0.47	0.49	-	2.11%	137,412
Apr 30, 2025	0.49	0.49	0.46	0.48	-	-3.06%	46,073
Apr 29, 2025	0.49	0.49	0.48	0.49	-	1.03%	15,000
Apr 28, 2025	0.49	0.49	0.47	0.49	-	2.11%	69,642
Apr 25, 2025	0.48	0.49	0.47	0.48	-	-	122,933
Apr 24, 2025	0.46	0.48	0.45	0.48	-	3.26%	55,377
Apr 23, 2025	0.49	0.49	0.45	0.46	-	-7.07%	109,021
Apr 22, 2025	0.50	0.50	0.49	0.50	-	-2.94%	102,210
Apr 21, 2025	0.50	0.51	0.49	0.51	-	2.00%	119,572
Apr 17, 2025	0.50	0.50	0.49	0.50	-	-1.96%	35,695