Enthusiast Gaming Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.040	0.045	0.040	0.045	0.045	30,200
2026-04-23	0.045	0.045	0.045	0.045	0.045	0
2026-04-22	0.050	0.050	0.040	0.045	0.045	183,000
2026-04-21	0.035	0.050	0.035	0.050	0.050	151,700
2026-04-20	0.035	0.040	0.035	0.040	0.040	83,900
2026-04-17	0.030	0.040	0.030	0.040	0.040	581,900
2026-04-16	0.030	0.035	0.030	0.035	0.035	159,200
2026-04-15	0.035	0.035	0.030	0.030	0.030	159,100
2026-04-14	0.035	0.035	0.030	0.030	0.030	52,500
2026-04-13	0.035	0.035	0.030	0.035	0.035	95,300
2026-04-10	0.030	0.030	0.030	0.030	0.030	2,000
2026-04-09	0.030	0.040	0.030	0.035	0.035	787,000
2026-04-08	0.040	0.040	0.035	0.040	0.040	19,700
2026-04-07	0.040	0.040	0.030	0.035	0.035	62,200
2026-04-06	0.035	0.040	0.030	0.035	0.035	16,600
2026-04-02	0.035	0.035	0.035	0.035	0.035	18,700
2026-04-01	0.035	0.035	0.030	0.035	0.035	103,100
2026-03-31	0.035	0.035	0.030	0.035	0.035	88,300
2026-03-30	0.030	0.040	0.030	0.040	0.040	53,600
2026-03-27	0.040	0.040	0.035	0.040	0.040	168,600
2026-03-26	0.035	0.040	0.035	0.035	0.035	23,200
2026-03-25	0.035	0.040	0.035	0.040	0.040	6,000
2026-03-24	0.040	0.040	0.035	0.035	0.035	29,700
2026-03-23	0.035	0.035	0.035	0.035	0.035	72,000
2026-03-20	0.035	0.035	0.030	0.030	0.030	52,600
2026-03-19	0.035	0.035	0.035	0.035	0.035	184,700
2026-03-18	0.040	0.040	0.035	0.035	0.035	11,600
2026-03-17	0.035	0.035	0.035	0.035	0.035	17,000
2026-03-16	0.035	0.040	0.035	0.040	0.040	2,800
2026-03-13	0.035	0.035	0.035	0.035	0.035	7,600
2026-03-12	0.040	0.040	0.035	0.035	0.035	5,700
2026-03-11	0.035	0.035	0.035	0.035	0.035	3,500
2026-03-10	0.040	0.040	0.040	0.040	0.040	0
2026-03-09	0.040	0.040	0.040	0.040	0.040	0
2026-03-06	0.035	0.040	0.035	0.040	0.040	114,300
2026-03-05	0.040	0.040	0.040	0.040	0.040	31,500
2026-03-04	0.040	0.040	0.040	0.040	0.040	14,200
2026-03-03	0.045	0.045	0.035	0.045	0.045	44,300
2026-03-02	0.035	0.045	0.035	0.045	0.045	70,300
2026-02-27	0.035	0.040	0.035	0.040	0.040	14,000
2026-02-26	0.035	0.040	0.035	0.040	0.040	153,200
2026-02-25	0.040	0.045	0.040	0.040	0.040	96,000
2026-02-24	0.035	0.045	0.035	0.040	0.040	265,700
2026-02-23	0.040	0.040	0.040	0.040	0.040	12,000
2026-02-20	0.040	0.045	0.040	0.045	0.045	15,400
2026-02-19	0.045	0.045	0.045	0.045	0.045	3,500
2026-02-18	0.045	0.045	0.040	0.040	0.040	78,800
2026-02-17	0.045	0.045	0.045	0.045	0.045	1,500
2026-02-13	0.040	0.040	0.040	0.040	0.040	20,500
2026-02-12	0.040	0.040	0.040	0.040	0.040	8,000
2026-02-11	0.040	0.040	0.040	0.040	0.040	0
2026-02-10	0.045	0.045	0.040	0.040	0.040	7,300
2026-02-09	0.045	0.045	0.035	0.045	0.045	10,300
2026-02-06	0.045	0.045	0.040	0.045	0.045	32,100
2026-02-05	0.045	0.045	0.040	0.045	0.045	484,300
2026-02-04	0.050	0.050	0.040	0.045	0.045	202,800
2026-02-03	0.040	0.045	0.040	0.040	0.040	136,200
2026-02-02	0.045	0.045	0.045	0.045	0.045	1,200
2026-01-30	0.045	0.045	0.045	0.045	0.045	68,200
2026-01-29	0.040	0.050	0.040	0.045	0.045	18,800

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.