Skip to main content
Enthusiast Gaming Holdings Inc. (TSX:EGLX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
Jun 27, 2025, 3:48 PM EDT

TSX:EGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.060.060.050.060.0610.00%170,040
Jun 26, 20250.060.060.050.050.05-9,700
Jun 25, 20250.060.060.050.050.05-9.09%162,003
Jun 24, 20250.060.060.060.060.06--
Jun 23, 20250.060.060.060.060.06-26,231
Jun 20, 20250.060.060.060.060.06-18,000
Jun 19, 20250.060.060.060.060.06-20,400
Jun 18, 20250.060.060.060.060.06-72,100
Jun 17, 20250.050.060.050.060.0610.00%26,113
Jun 16, 20250.050.050.050.050.05-31,000
Jun 13, 20250.050.050.050.050.05-56,002
Jun 12, 20250.060.060.050.050.05-36,134
Jun 11, 20250.050.050.050.050.05-39,430
Jun 10, 20250.050.050.050.050.05-3,900
Jun 9, 20250.060.060.050.050.05-72,700
Jun 6, 20250.060.060.050.050.05-85,220
Jun 5, 20250.060.060.050.050.05-16.67%57,600
Jun 4, 20250.060.060.050.060.0620.00%118,627
Jun 3, 20250.060.060.050.050.05-9.09%281,500
Jun 2, 20250.060.060.060.060.06-240,800
May 30, 20250.060.060.060.060.06-8.33%293,624
May 29, 20250.060.060.060.060.069.09%17,809
May 28, 20250.060.060.060.060.06-15.38%271,700
May 27, 20250.070.070.070.070.07-28,700
May 26, 20250.070.070.070.070.07-8,805
May 23, 20250.070.070.070.070.078.33%29,605
May 22, 20250.060.060.060.060.06-7.69%49,900
May 21, 20250.070.070.060.070.07-517,620
May 20, 20250.070.070.070.070.07-41,000
May 16, 20250.080.080.060.070.07-18.75%353,824
May 15, 20250.080.090.070.080.08-190,800
May 14, 20250.080.080.070.080.0814.29%39,700
May 13, 20250.070.070.070.070.07-6.67%5,000
May 12, 20250.080.080.080.080.08-6.25%32,740
May 9, 20250.080.080.070.080.08-8,135
May 8, 20250.080.080.070.080.0823.08%30,500
May 7, 20250.070.080.070.070.07-41,218
May 6, 20250.080.080.070.070.07-18.75%34,842
May 5, 20250.070.080.060.080.0833.33%107,310
May 2, 20250.060.070.060.060.06-356,800
May 1, 20250.060.060.060.060.06-142,500
Apr 30, 20250.070.070.060.060.06-7.69%152,823
Apr 29, 20250.070.080.060.070.07-175,300
Apr 28, 20250.060.070.060.070.0718.18%36,900
Apr 25, 20250.060.060.060.060.06-34,900
Apr 24, 20250.060.060.060.060.06-35,700
Apr 23, 20250.050.060.050.060.06-223,300
Apr 22, 20250.060.060.050.060.0610.00%97,100
Apr 21, 20250.060.060.050.050.05-89,215
Apr 17, 20250.060.060.050.050.05-9.09%82,500