ESGold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.035	0.035	0.035	0.035	0.350	7,285
2023-06-14	0.030	0.030	0.030	0.030	0.300	1,000
2023-06-13	0.035	0.035	0.030	0.030	0.300	56,850
2023-06-12	0.035	0.035	0.035	0.035	0.350	64,757
2023-06-09	0.035	0.035	0.030	0.035	0.350	4,055
2023-06-08	0.035	0.035	0.035	0.035	0.350	0
2023-06-07	0.035	0.035	0.035	0.035	0.350	17,000
2023-06-06	0.035	0.035	0.035	0.035	0.350	18,106
2023-06-05	0.035	0.040	0.035	0.035	0.350	62,370
2023-06-02	0.035	0.035	0.030	0.030	0.300	6,605
2023-06-01	0.035	0.035	0.035	0.035	0.350	20,000
2023-05-31	0.035	0.035	0.035	0.035	0.350	23,590
2023-05-30	0.035	0.035	0.035	0.035	0.350	5,000
2023-05-29	0.035	0.040	0.035	0.040	0.400	102,114
2023-05-26	0.035	0.035	0.030	0.035	0.350	104,265
2023-05-25	0.035	0.035	0.030	0.030	0.300	32,704
2023-05-24	0.030	0.030	0.030	0.030	0.300	1,200
2023-05-23	0.030	0.035	0.030	0.035	0.350	38,400
2023-05-19	0.030	0.030	0.030	0.030	0.300	0
2023-05-18	0.030	0.035	0.030	0.030	0.300	14,644
2023-05-17	0.035	0.035	0.030	0.030	0.300	38,050
2023-05-16	0.035	0.035	0.030	0.035	0.350	106,363
2023-05-15	0.030	0.035	0.030	0.035	0.350	68,149
2023-05-12	0.035	0.035	0.035	0.035	0.350	1,760
2023-05-11	0.035	0.035	0.035	0.035	0.350	34,823
2023-05-10	0.035	0.035	0.035	0.035	0.350	17,665
2023-05-09	0.040	0.040	0.035	0.040	0.400	70,672
2023-05-08	0.040	0.040	0.040	0.040	0.400	5,600
2023-05-05	0.040	0.040	0.040	0.040	0.400	34,600
2023-05-04	0.040	0.040	0.040	0.040	0.400	3,950
2023-05-03	0.040	0.040	0.040	0.040	0.400	1,082
2023-05-02	0.040	0.040	0.040	0.040	0.400	23,500
2023-05-01	0.040	0.040	0.035	0.040	0.400	83,985
2023-04-28	0.040	0.040	0.035	0.040	0.400	44,817
2023-04-27	0.045	0.045	0.040	0.040	0.400	24,619
2023-04-26	0.045	0.045	0.035	0.040	0.400	34,822
2023-04-25	0.045	0.045	0.040	0.040	0.400	36,962
2023-04-24	0.045	0.045	0.040	0.040	0.400	37,950
2023-04-21	0.045	0.045	0.045	0.045	0.450	7,628
2023-04-20	0.045	0.045	0.040	0.040	0.400	112,725
2023-04-19	0.045	0.045	0.040	0.040	0.400	31,590
2023-04-18	0.045	0.045	0.040	0.040	0.400	83,125
2023-04-17	0.045	0.050	0.045	0.050	0.500	1,320
2023-04-14	0.045	0.045	0.040	0.045	0.450	111,793
2023-04-13	0.040	0.045	0.040	0.045	0.450	18,348
2023-04-12	0.045	0.050	0.045	0.045	0.450	79,773
2023-04-11	0.045	0.050	0.045	0.050	0.500	75,650
2023-04-10	0.050	0.050	0.045	0.050	0.500	62,180
2023-04-06	0.055	0.055	0.045	0.045	0.450	18,120
2023-04-05	0.055	0.055	0.045	0.055	0.550	22,014
2023-04-04	0.050	0.055	0.050	0.050	0.500	52,435
2023-04-03	0.050	0.050	0.050	0.050	0.500	52,214
2023-03-31	0.050	0.050	0.045	0.050	0.500	21,106
2023-03-30	0.045	0.050	0.045	0.050	0.500	50,981
2023-03-29	0.045	0.050	0.045	0.050	0.500	30,120
2023-03-28	0.050	0.050	0.045	0.045	0.450	30,100
2023-03-27	0.050	0.050	0.045	0.045	0.450	20,067
2023-03-24	0.050	0.055	0.050	0.050	0.500	66,398
2023-03-23	0.045	0.050	0.045	0.050	0.500	34,903
2023-03-22	0.050	0.050	0.045	0.045	0.450	25,101

← NewerPage 15 of 21 · 1,258 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.