Skip to main content
ESGold Corp. (CSE:ESAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
+0.020 (2.94%)
Dec 5, 2025, 3:59 PM EST

ESGold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.700.670.700.702.94%111,646
Dec 4, 20250.700.710.680.680.68-1.45%80,752
Dec 3, 20250.700.700.680.690.69-1.43%66,000
Dec 2, 20250.700.700.670.700.70-145,357
Dec 1, 20250.680.700.650.700.70-236,262
Nov 28, 20250.760.760.700.700.70-331,837
Nov 27, 20250.700.750.680.700.70-5.41%226,931
Nov 26, 20250.670.740.650.740.7410.45%179,712
Nov 25, 20250.690.690.650.670.67-76,113
Nov 24, 20250.680.690.670.670.67-2.90%57,300
Nov 21, 20250.680.700.680.690.69-2.82%253,013
Nov 20, 20250.710.740.680.710.711.43%174,268
Nov 19, 20250.710.730.700.700.70-5.41%308,658
Nov 18, 20250.720.740.720.740.741.37%160,763
Nov 17, 20250.720.740.700.730.73-1.35%114,104
Nov 14, 20250.790.790.720.740.74-6.33%316,480
Nov 13, 20250.770.790.740.790.791.28%90,010
Nov 12, 20250.730.790.720.780.786.85%83,449
Nov 11, 20250.710.740.700.730.732.82%179,886
Nov 10, 20250.730.730.700.710.711.43%105,422
Nov 7, 20250.700.740.680.700.701.45%174,591
Nov 6, 20250.680.690.640.690.691.47%117,385
Nov 5, 20250.680.700.670.680.68-2.86%36,815
Nov 4, 20250.640.710.620.700.709.37%350,966
Nov 3, 20250.670.670.630.640.64-3.03%73,131
Oct 31, 20250.680.690.640.660.661.54%194,440
Oct 30, 20250.670.680.640.650.65-4.41%275,141
Oct 29, 20250.710.710.680.680.68-4.23%192,855
Oct 28, 20250.660.710.640.710.715.97%212,904
Oct 27, 20250.710.710.650.670.67-4.29%363,340
Oct 24, 20250.730.740.680.700.70-4.11%420,032
Oct 23, 20250.760.780.720.730.73-3.95%274,007
Oct 22, 20250.750.770.710.760.76-1.30%335,306
Oct 21, 20250.840.840.770.770.77-11.49%283,032
Oct 20, 20250.960.960.810.870.87-4.40%598,947
Oct 17, 20250.970.980.910.910.91-5.21%137,070
Oct 16, 20251.041.070.940.960.96-9.43%281,129
Oct 15, 20251.061.080.931.061.060.95%425,883
Oct 14, 20250.961.050.891.051.0511.70%472,170
Oct 10, 20250.910.960.910.940.941.08%207,673
Oct 9, 20250.930.940.890.930.93-2.11%357,253
Oct 8, 20250.910.950.830.950.955.56%387,596
Oct 7, 20250.890.940.850.900.901.12%331,343
Oct 6, 20250.920.950.850.890.89-8.25%375,376
Oct 3, 20250.971.010.940.970.974.30%241,607
Oct 2, 20250.980.980.880.930.93-5.10%313,848
Oct 1, 20250.910.980.870.980.9813.95%633,158
Sep 30, 20250.840.900.830.860.862.38%74,501
Sep 29, 20250.780.840.780.840.847.69%242,126
Sep 26, 20250.800.800.750.780.781.30%215,773
Sep 25, 20250.730.800.730.770.77-1.28%210,271
Sep 24, 20250.730.780.730.780.788.33%363,703
Sep 23, 20250.700.740.680.720.724.35%460,586
Sep 22, 20250.680.690.640.690.691.47%1,261,445
Sep 19, 20250.700.700.650.680.68-5.56%946,486
Sep 18, 20250.610.720.610.720.7210.77%2,081,004
Sep 17, 20250.700.700.640.650.65-8.45%1,111,819
Sep 16, 20250.730.760.710.710.71-4.05%251,240
Sep 15, 20250.750.760.730.740.74-482,011
Sep 12, 20250.740.760.740.740.741.37%144,890
Sep 11, 20250.750.760.730.730.73-2.67%349,436
Sep 10, 20250.740.760.720.750.751.35%824,315
Sep 9, 20250.760.770.730.740.74-5.13%371,208
Sep 8, 20250.780.800.730.780.782.63%563,838
Sep 5, 20250.800.820.700.760.76-7.32%941,253
Sep 4, 20250.870.870.800.820.82-5.75%157,751
Sep 3, 20250.910.910.850.870.87-4.40%148,864
Sep 2, 20250.870.960.870.910.914.60%428,837
Aug 29, 20250.910.910.870.870.87-3.33%228,848
Aug 28, 20250.920.930.900.900.90-2.17%218,447
Aug 27, 20250.920.930.900.920.92-197,784
Aug 26, 20250.930.960.920.920.92-1.08%205,823
Aug 25, 20250.910.960.910.930.93-191,583
Aug 22, 20250.900.940.890.930.933.33%213,505
Aug 21, 20250.920.950.890.900.90-2.17%323,470
Aug 20, 20250.840.940.800.920.9212.20%388,594
Aug 19, 20250.850.880.790.820.82-1.20%132,257
Aug 18, 20250.870.870.830.830.83-4.60%105,893
Aug 15, 20250.840.890.800.870.878.75%122,199
Aug 14, 20250.890.890.760.800.80-5.88%191,050
Aug 13, 20250.930.940.850.850.85-6.59%676,874
Aug 12, 20250.920.950.910.910.91-4.21%226,046
Aug 11, 20250.920.960.910.950.952.15%228,889
Aug 8, 20251.011.010.920.930.93-7.92%235,309
Aug 7, 20250.941.020.941.011.016.32%126,570
Aug 6, 20250.980.980.940.950.95-3.06%75,707
Aug 5, 20250.880.980.880.980.987.69%210,837
Aug 1, 20250.850.930.840.910.914.60%253,790
Jul 31, 20250.850.900.850.870.87-1.14%233,988
Jul 30, 20251.031.030.860.880.88-13.73%227,490
Jul 29, 20250.991.060.981.021.024.08%166,431
Jul 28, 20251.001.000.960.980.98-91,438
Jul 25, 20251.001.050.940.980.98-2.00%194,021
Jul 24, 20251.021.041.001.001.00-4.76%31,510
Jul 23, 20250.981.050.951.051.0511.70%111,837
Jul 22, 20251.051.060.850.940.94-14.55%577,024
Jul 21, 20251.201.240.951.101.10-14.06%633,074
Jul 18, 20251.301.301.241.281.28-1.54%99,166
Jul 17, 20251.351.371.231.301.30-4.41%172,137
Jul 16, 20251.431.431.341.361.36-4.90%215,849