ESGold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.050	0.050	0.050	0.050	0.500	29,300
2022-12-20	0.050	0.050	0.050	0.050	0.500	14,465
2022-12-19	0.050	0.050	0.045	0.050	0.500	157,590
2022-12-16	0.050	0.050	0.045	0.050	0.500	59,399
2022-12-15	0.050	0.050	0.045	0.045	0.450	44,131
2022-12-14	0.050	0.050	0.045	0.045	0.450	52,450
2022-12-13	0.050	0.050	0.045	0.050	0.500	56,800
2022-12-12	0.045	0.050	0.045	0.050	0.500	173,712
2022-12-09	0.040	0.050	0.035	0.045	0.450	195,062
2022-12-08	0.035	0.040	0.035	0.040	0.400	9,200
2022-12-07	0.035	0.040	0.035	0.040	0.400	16,600
2022-12-06	0.035	0.040	0.030	0.035	0.350	39,558
2022-12-05	0.035	0.035	0.035	0.035	0.350	13,814
2022-12-02	0.035	0.035	0.030	0.035	0.350	49,297
2022-12-01	0.040	0.040	0.035	0.040	0.400	69,050
2022-11-30	0.040	0.040	0.035	0.040	0.400	24,550
2022-11-29	0.040	0.040	0.040	0.040	0.400	0
2022-11-28	0.045	0.045	0.030	0.040	0.400	70,539
2022-11-25	0.040	0.040	0.040	0.040	0.400	60,733
2022-11-24	0.035	0.040	0.035	0.040	0.400	33,156
2022-11-23	0.035	0.040	0.035	0.040	0.400	63,155
2022-11-22	0.040	0.040	0.035	0.040	0.400	84,100
2022-11-21	0.045	0.045	0.040	0.040	0.400	51,945
2022-11-18	0.045	0.045	0.045	0.045	0.450	2,316
2022-11-17	0.045	0.045	0.040	0.040	0.400	68,550
2022-11-16	0.040	0.045	0.035	0.035	0.350	11,307
2022-11-15	0.040	0.040	0.035	0.035	0.350	10,289
2022-11-14	0.040	0.040	0.035	0.035	0.350	18,941
2022-11-11	0.040	0.040	0.040	0.040	0.400	28,465
2022-11-10	0.040	0.040	0.035	0.035	0.350	7,340
2022-11-09	0.040	0.040	0.035	0.040	0.400	24,860
2022-11-08	0.045	0.045	0.045	0.045	0.450	28,652
2022-11-07	0.045	0.045	0.040	0.040	0.400	15,256
2022-11-04	0.045	0.045	0.040	0.045	0.450	33,506
2022-11-03	0.040	0.045	0.035	0.040	0.400	19,363
2022-11-02	0.055	0.055	0.040	0.045	0.450	25,410
2022-11-01	0.050	0.050	0.045	0.045	0.450	53,530
2022-10-31	0.045	0.050	0.045	0.050	0.500	49,140
2022-10-28	0.040	0.045	0.040	0.045	0.450	9,640
2022-10-27	0.035	0.040	0.030	0.040	0.400	82,261
2022-10-26	0.035	0.035	0.030	0.035	0.350	35,009
2022-10-25	0.040	0.040	0.035	0.035	0.350	17,400
2022-10-24	0.040	0.040	0.040	0.040	0.400	5,565
2022-10-21	0.035	0.040	0.035	0.040	0.400	17,365
2022-10-20	0.040	0.040	0.040	0.040	0.400	12,741
2022-10-19	0.035	0.040	0.035	0.035	0.350	22,525
2022-10-18	0.035	0.035	0.030	0.035	0.350	96,770
2022-10-17	0.040	0.040	0.035	0.035	0.350	20,935
2022-10-14	0.040	0.040	0.035	0.040	0.400	7,967
2022-10-13	0.035	0.040	0.035	0.035	0.350	17,408
2022-10-12	0.035	0.040	0.035	0.040	0.400	58,178
2022-10-11	0.035	0.040	0.030	0.040	0.400	32,759
2022-10-07	0.045	0.045	0.035	0.040	0.400	73,355
2022-10-06	0.045	0.045	0.035	0.040	0.400	83,750
2022-10-05	0.050	0.050	0.045	0.045	0.450	38,198
2022-10-04	0.040	0.050	0.040	0.045	0.450	44,044
2022-10-03	0.050	0.050	0.030	0.040	0.400	181,732
2022-09-30	0.050	0.050	0.045	0.050	0.500	29,517
2022-09-29	0.050	0.050	0.045	0.050	0.500	103,197
2022-09-28	0.045	0.050	0.045	0.050	0.500	26,535

← NewerPage 17 of 21 · 1,256 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.