ESGold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.010	1.010	0.920	0.930	0.930	235,309
2025-08-07	0.940	1.020	0.940	1.010	1.010	126,570
2025-08-06	0.980	0.980	0.940	0.950	0.950	75,707
2025-08-05	0.880	0.980	0.880	0.980	0.980	210,837
2025-08-01	0.850	0.930	0.840	0.910	0.910	253,790
2025-07-31	0.850	0.900	0.850	0.870	0.870	233,988
2025-07-30	1.030	1.030	0.860	0.880	0.880	227,490
2025-07-29	0.990	1.060	0.980	1.020	1.020	166,431
2025-07-28	1.000	1.000	0.960	0.980	0.980	91,438
2025-07-25	1.000	1.050	0.940	0.980	0.980	194,021
2025-07-24	1.020	1.040	1.000	1.000	1.000	31,510
2025-07-23	0.980	1.050	0.950	1.050	1.050	111,837
2025-07-22	1.050	1.060	0.850	0.940	0.940	577,024
2025-07-21	1.200	1.240	0.950	1.100	1.100	633,074
2025-07-18	1.300	1.300	1.240	1.280	1.280	99,166
2025-07-17	1.350	1.370	1.230	1.300	1.300	172,137
2025-07-16	1.430	1.430	1.340	1.360	1.360	216,249
2025-07-15	1.340	1.440	1.330	1.430	1.430	230,910
2025-07-14	1.260	1.360	1.260	1.300	1.300	176,822
2025-07-11	1.240	1.270	1.160	1.260	1.260	284,610
2025-07-10	1.250	1.250	1.140	1.190	1.190	162,647
2025-07-09	1.210	1.270	1.210	1.240	1.240	156,349
2025-07-08	1.270	1.300	1.200	1.240	1.240	163,945
2025-07-07	1.300	1.360	1.220	1.300	1.300	323,239
2025-07-04	1.350	1.350	1.280	1.300	1.300	122,794
2025-07-03	1.350	1.440	1.320	1.330	1.330	222,989
2025-07-02	1.220	1.340	1.220	1.310	1.310	165,963
2025-06-30	1.140	1.250	1.110	1.210	1.210	286,734
2025-06-27	1.180	1.180	1.060	1.150	1.150	273,440
2025-06-26	1.240	1.360	1.160	1.200	1.200	370,344
2025-06-25	0.950	1.170	0.950	1.120	1.120	228,182
2025-06-24	0.970	0.970	0.920	0.960	0.960	169,322
2025-06-23	0.890	0.970	0.860	0.960	0.960	302,212
2025-06-20	0.780	0.870	0.770	0.820	0.820	146,461
2025-06-19	0.760	0.860	0.750	0.810	0.810	353,605
2025-06-18	0.900	0.900	0.750	0.790	0.790	294,880
2025-06-17	0.920	0.980	0.880	0.900	0.900	334,461
2025-06-16	0.910	0.980	0.900	0.900	0.900	392,631
2025-06-13	0.890	0.960	0.890	0.910	0.910	192,036
2025-06-12	0.900	0.940	0.850	0.900	0.900	163,190
2025-06-11	0.880	1.020	0.860	0.890	0.890	727,893
2025-06-10	0.700	0.890	0.700	0.890	0.890	653,917
2025-06-09	0.650	0.690	0.640	0.690	0.690	351,145
2025-06-06	0.650	0.670	0.640	0.660	0.660	227,295
2025-06-05	0.630	0.650	0.620	0.640	0.640	320,833
2025-06-04	0.630	0.650	0.580	0.590	0.590	338,806
2025-06-03	0.550	0.660	0.550	0.630	0.630	571,695
2025-06-02	0.490	0.560	0.490	0.550	0.550	482,895
2025-05-30	0.470	0.485	0.470	0.485	0.485	37,053
2025-05-29	0.440	0.460	0.440	0.460	0.460	129,200
2025-05-28	0.450	0.450	0.430	0.445	0.445	23,903
2025-05-27	0.380	0.450	0.380	0.450	0.450	76,697
2025-05-26	0.475	0.475	0.425	0.430	0.430	80,400
2025-05-23	0.475	0.475	0.435	0.450	0.450	96,964
2025-05-22	0.470	0.480	0.470	0.475	0.475	57,300
2025-05-21	0.485	0.495	0.480	0.495	0.495	30,001
2025-05-20	0.480	0.485	0.470	0.480	0.480	123,260
2025-05-16	0.480	0.480	0.460	0.460	0.460	115,871
2025-05-15	0.510	0.510	0.475	0.490	0.490	38,530
2025-05-14	0.500	0.500	0.470	0.470	0.470	55,834

← NewerPage 6 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.