ESGold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.010	0.010	0.010	0.010	0.100	124,250
2023-09-08	0.010	0.015	0.010	0.015	0.150	30,500
2023-09-07	0.010	0.015	0.010	0.015	0.150	5,737
2023-09-06	0.010	0.010	0.010	0.010	0.100	2,510
2023-09-05	0.010	0.015	0.010	0.015	0.150	41,000
2023-09-01	0.010	0.010	0.010	0.010	0.100	278,897
2023-08-31	0.015	0.015	0.010	0.010	0.100	148,055
2023-08-30	0.010	0.015	0.010	0.010	0.100	95,525
2023-08-29	0.015	0.015	0.015	0.015	0.150	2,500
2023-08-28	0.010	0.015	0.010	0.010	0.100	24,311
2023-08-25	0.015	0.015	0.010	0.013	0.125	8,600
2023-08-24	0.010	0.015	0.010	0.015	0.150	7,450
2023-08-23	0.015	0.015	0.015	0.015	0.150	0
2023-08-22	0.015	0.015	0.015	0.015	0.150	16,824
2023-08-21	0.015	0.015	0.010	0.015	0.150	36,073
2023-08-18	0.015	0.015	0.015	0.015	0.150	121,865
2023-08-17	0.015	0.015	0.015	0.015	0.150	209,250
2023-08-16	0.015	0.020	0.015	0.015	0.150	61,027
2023-08-15	0.020	0.020	0.015	0.015	0.150	23,200
2023-08-14	0.010	0.020	0.010	0.015	0.150	221,050
2023-08-11	0.015	0.015	0.015	0.015	0.150	17,500
2023-08-10	0.015	0.015	0.015	0.015	0.150	10,825
2023-08-09	0.020	0.020	0.015	0.015	0.150	1,800
2023-08-08	0.015	0.020	0.015	0.020	0.200	2,100
2023-08-04	0.020	0.020	0.020	0.020	0.200	5,200
2023-08-03	0.020	0.020	0.020	0.020	0.200	7,800
2023-08-02	0.015	0.015	0.015	0.015	0.150	24,400
2023-08-01	0.020	0.020	0.020	0.020	0.200	300
2023-07-31	0.020	0.020	0.015	0.015	0.150	60,025
2023-07-28	0.015	0.015	0.015	0.015	0.150	2,200
2023-07-27	0.015	0.015	0.015	0.015	0.150	111,610
2023-07-26	0.015	0.015	0.015	0.015	0.150	81,400
2023-07-25	0.015	0.020	0.015	0.015	0.150	83,725
2023-07-24	0.020	0.020	0.015	0.020	0.200	7,700
2023-07-21	0.020	0.020	0.020	0.020	0.200	4,900
2023-07-20	0.020	0.020	0.015	0.020	0.200	86,450
2023-07-19	0.020	0.020	0.020	0.020	0.200	25,800
2023-07-18	0.020	0.020	0.020	0.020	0.200	138,510
2023-07-17	0.020	0.025	0.020	0.020	0.200	84,537
2023-07-14	0.020	0.020	0.020	0.020	0.200	2,450
2023-07-13	0.020	0.020	0.020	0.020	0.200	5,000
2023-07-12	0.025	0.025	0.025	0.025	0.250	6,040
2023-07-11	0.025	0.025	0.025	0.025	0.250	100
2023-07-10	0.025	0.025	0.020	0.020	0.200	7,600
2023-07-07	0.020	0.020	0.020	0.020	0.200	50,710
2023-07-06	0.020	0.020	0.020	0.020	0.200	45,586
2023-07-05	0.020	0.025	0.020	0.025	0.250	12,870
2023-07-04	0.020	0.020	0.020	0.020	0.200	80,200
2023-06-30	0.020	0.020	0.020	0.020	0.200	64,000
2023-06-29	0.025	0.030	0.020	0.025	0.250	126,205
2023-06-28	0.025	0.025	0.025	0.025	0.250	2,505
2023-06-27	0.025	0.025	0.025	0.025	0.250	112,348
2023-06-26	0.025	0.025	0.025	0.025	0.250	0
2023-06-23	0.025	0.025	0.025	0.025	0.250	0
2023-06-22	0.025	0.025	0.025	0.025	0.250	22,630
2023-06-21	0.030	0.030	0.030	0.030	0.300	855
2023-06-20	0.025	0.030	0.025	0.030	0.300	31,290
2023-06-19	0.030	0.030	0.030	0.030	0.300	910
2023-06-16	0.030	0.030	0.030	0.030	0.300	154,474
2023-06-15	0.035	0.035	0.035	0.035	0.350	7,285

← NewerPage 14 of 21 · 1,257 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.