ESGold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.455	0.455	0.440	0.440	0.440	100,805
2026-07-21	0.470	0.470	0.445	0.450	0.450	19,828
2026-07-20	0.430	0.465	0.430	0.450	0.450	65,539
2026-07-17	0.440	0.460	0.440	0.450	0.450	52,173
2026-07-16	0.460	0.460	0.450	0.450	0.450	15,373
2026-07-15	0.460	0.460	0.455	0.460	0.460	111,811
2026-07-14	0.475	0.480	0.460	0.460	0.460	37,031
2026-07-13	0.460	0.480	0.430	0.460	0.460	102,754
2026-07-10	0.455	0.465	0.440	0.460	0.460	53,461
2026-07-09	0.460	0.485	0.435	0.485	0.485	334,787
2026-07-08	0.465	0.475	0.450	0.465	0.465	147,950
2026-07-07	0.470	0.470	0.460	0.460	0.460	51,514
2026-07-06	0.465	0.485	0.465	0.470	0.470	102,988
2026-07-03	0.495	0.500	0.470	0.470	0.470	131,484
2026-07-02	0.480	0.495	0.470	0.480	0.480	44,713
2026-06-30	0.470	0.485	0.460	0.470	0.470	104,768
2026-06-29	0.490	0.490	0.470	0.480	0.480	54,225
2026-06-26	0.500	0.500	0.480	0.490	0.490	80,205
2026-06-25	0.500	0.510	0.480	0.480	0.480	44,523
2026-06-24	0.500	0.500	0.460	0.500	0.500	154,382
2026-06-23	0.530	0.530	0.500	0.500	0.500	19,216
2026-06-22	0.550	0.550	0.500	0.510	0.510	70,393
2026-06-19	0.490	0.550	0.490	0.520	0.520	100,403
2026-06-18	0.510	0.510	0.480	0.490	0.490	108,688
2026-06-17	0.510	0.550	0.495	0.495	0.495	126,374
2026-06-16	0.500	0.520	0.490	0.520	0.520	92,906
2026-06-15	0.500	0.520	0.475	0.500	0.500	191,974
2026-06-12	0.480	0.490	0.480	0.490	0.490	40,418
2026-06-11	0.460	0.510	0.450	0.495	0.495	101,933
2026-06-10	0.455	0.455	0.440	0.445	0.445	41,509
2026-06-09	0.495	0.500	0.460	0.460	0.460	196,644
2026-06-08	0.495	0.520	0.475	0.495	0.495	136,278
2026-06-05	0.490	0.500	0.475	0.485	0.485	53,101
2026-06-04	0.520	0.520	0.490	0.490	0.490	73,290
2026-06-03	0.540	0.540	0.500	0.510	0.510	205,555
2026-06-02	0.560	0.560	0.495	0.495	0.495	302,701
2026-06-01	0.590	0.590	0.530	0.540	0.540	228,190
2026-05-29	0.530	0.590	0.510	0.590	0.590	238,748
2026-05-28	0.530	0.540	0.520	0.530	0.530	105,200
2026-05-27	0.560	0.560	0.520	0.520	0.520	27,457
2026-05-26	0.560	0.560	0.510	0.530	0.530	173,488
2026-05-25	0.560	0.570	0.550	0.550	0.550	60,930
2026-05-22	0.495	0.560	0.445	0.550	0.550	389,836
2026-05-21	0.475	0.475	0.465	0.475	0.475	51,451
2026-05-20	0.495	0.495	0.480	0.480	0.480	24,218
2026-05-19	0.500	0.500	0.475	0.490	0.490	139,755
2026-05-15	0.500	0.500	0.490	0.490	0.490	68,227
2026-05-14	0.485	0.500	0.480	0.490	0.490	183,599
2026-05-13	0.480	0.490	0.480	0.490	0.490	344,578
2026-05-12	0.480	0.488	0.475	0.475	0.475	265,280
2026-05-11	0.490	0.490	0.470	0.480	0.480	161,649
2026-05-08	0.470	0.490	0.470	0.485	0.485	251,480
2026-05-07	0.495	0.495	0.480	0.485	0.485	133,630
2026-05-06	0.500	0.500	0.480	0.490	0.490	178,735
2026-05-05	0.510	0.510	0.495	0.495	0.495	239,776
2026-05-04	0.485	0.505	0.485	0.505	0.505	176,702
2026-05-01	0.510	0.510	0.495	0.505	0.505	330,815
2026-04-30	0.465	0.505	0.465	0.500	0.500	346,087
2026-04-29	0.490	0.490	0.470	0.470	0.470	70,965
2026-04-28	0.490	0.500	0.485	0.490	0.490	48,350

← NewerPage 2 of 5 · 251 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.