ESGold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.510	0.510	0.490	0.490	0.490	107,904
2026-04-24	0.475	0.505	0.445	0.500	0.500	756,497
2026-04-23	0.500	0.500	0.470	0.470	0.470	96,622
2026-04-22	0.520	0.520	0.490	0.490	0.490	554,051
2026-04-21	0.530	0.530	0.500	0.500	0.500	216,750
2026-04-20	0.530	0.530	0.520	0.520	0.520	339,550
2026-04-17	0.540	0.540	0.530	0.530	0.530	256,674
2026-04-16	0.550	0.555	0.530	0.535	0.535	173,807
2026-04-15	0.570	0.570	0.540	0.540	0.540	119,248
2026-04-14	0.570	0.570	0.540	0.550	0.550	374,140
2026-04-13	0.570	0.590	0.570	0.570	0.570	14,800
2026-04-10	0.570	0.580	0.560	0.570	0.570	248,819
2026-04-09	0.560	0.600	0.560	0.570	0.570	178,817
2026-04-08	0.520	0.540	0.520	0.530	0.530	117,056
2026-04-07	0.540	0.540	0.500	0.500	0.500	410,658
2026-04-06	0.560	0.580	0.540	0.550	0.550	233,391
2026-04-02	0.550	0.560	0.530	0.540	0.540	92,520
2026-04-01	0.570	0.580	0.550	0.550	0.550	54,001
2026-03-31	0.590	0.590	0.560	0.570	0.570	43,898
2026-03-30	0.570	0.580	0.530	0.530	0.530	50,597
2026-03-27	0.560	0.580	0.550	0.570	0.570	91,945
2026-03-26	0.620	0.620	0.570	0.570	0.570	102,767
2026-03-25	0.580	0.610	0.580	0.590	0.590	95,438
2026-03-24	0.560	0.580	0.550	0.550	0.550	28,002
2026-03-23	0.550	0.590	0.500	0.530	0.530	472,121
2026-03-20	0.580	0.580	0.520	0.530	0.530	341,327
2026-03-19	0.580	0.580	0.530	0.530	0.530	479,381
2026-03-18	0.600	0.600	0.580	0.590	0.590	315,939
2026-03-17	0.590	0.630	0.590	0.605	0.605	1,364,800
2026-03-16	0.590	0.620	0.580	0.600	0.600	159,099
2026-03-13	0.590	0.600	0.570	0.600	0.600	179,855
2026-03-12	0.610	0.610	0.590	0.600	0.600	113,020
2026-03-11	0.625	0.625	0.600	0.620	0.620	193,695
2026-03-10	0.635	0.635	0.610	0.620	0.620	405,952
2026-03-09	0.660	0.660	0.620	0.630	0.630	241,280
2026-03-06	0.670	0.690	0.660	0.670	0.670	235,864
2026-03-05	0.710	0.710	0.660	0.660	0.660	210,759
2026-03-04	0.700	0.700	0.670	0.680	0.680	355,468
2026-03-03	0.690	0.700	0.660	0.690	0.690	259,532
2026-03-02	0.700	0.720	0.660	0.690	0.690	755,307
2026-02-27	0.660	0.720	0.660	0.720	0.720	406,166
2026-02-26	0.630	0.660	0.620	0.660	0.660	237,760
2026-02-25	0.620	0.630	0.620	0.620	0.620	123,202
2026-02-24	0.630	0.630	0.570	0.600	0.600	364,244
2026-02-23	0.660	0.660	0.600	0.610	0.610	293,283
2026-02-20	0.630	0.650	0.610	0.640	0.640	281,367
2026-02-19	0.660	0.670	0.590	0.610	0.610	623,540
2026-02-18	0.750	0.760	0.700	0.700	0.700	54,325
2026-02-17	0.700	0.730	0.680	0.730	0.730	100,815
2026-02-13	0.720	0.720	0.670	0.720	0.720	116,105
2026-02-12	0.760	0.760	0.710	0.720	0.720	118,486
2026-02-11	0.750	0.760	0.730	0.740	0.740	51,317
2026-02-10	0.790	0.790	0.740	0.750	0.750	251,350
2026-02-09	0.790	0.790	0.750	0.780	0.780	147,497
2026-02-06	0.770	0.780	0.760	0.770	0.770	33,119
2026-02-05	0.790	0.790	0.760	0.760	0.760	84,502
2026-02-04	0.770	0.800	0.770	0.780	0.780	93,765
2026-02-03	0.760	0.810	0.760	0.760	0.760	109,694
2026-02-02	0.700	0.740	0.660	0.740	0.740	175,522
2026-01-30	0.820	0.820	0.735	0.760	0.760	682,827

← 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.