Skip to main content
ESGold Corp. (CSE:ESAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.050 (-7.46%)
Mar 9, 2026, 3:09 PM EST

ESGold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.670.690.660.670.671.52%235,864
Mar 5, 20260.710.710.660.660.66-2.94%210,759
Mar 4, 20260.700.700.670.680.68-1.45%355,468
Mar 3, 20260.690.700.660.690.69-259,532
Mar 2, 20260.700.720.660.690.69-4.17%755,307
Feb 27, 20260.660.720.660.720.729.09%406,166
Feb 26, 20260.630.660.620.660.666.45%237,760
Feb 25, 20260.620.630.620.620.623.33%123,202
Feb 24, 20260.630.630.570.600.60-1.64%364,244
Feb 23, 20260.660.660.600.610.61-4.69%293,283
Feb 20, 20260.630.650.610.640.644.92%281,367
Feb 19, 20260.660.670.590.610.61-12.86%623,540
Feb 18, 20260.750.760.700.700.70-4.11%54,325
Feb 17, 20260.700.730.680.730.731.39%100,815
Feb 13, 20260.720.720.670.720.72-116,105
Feb 12, 20260.760.760.710.720.72-2.70%118,486
Feb 11, 20260.750.760.730.740.74-1.33%51,317
Feb 10, 20260.790.790.740.750.75-3.85%251,350
Feb 9, 20260.790.790.750.780.781.30%147,497
Feb 6, 20260.770.780.760.770.771.32%33,119
Feb 5, 20260.790.790.760.760.76-2.56%85,502
Feb 4, 20260.770.800.770.780.782.63%93,765
Feb 3, 20260.760.810.760.760.762.70%109,694
Feb 2, 20260.700.740.660.740.74-2.63%176,022
Jan 30, 20260.820.820.740.760.76-9.52%682,827
Jan 29, 20260.830.840.770.840.84-235,274
Jan 28, 20260.720.840.720.840.8412.00%309,383
Jan 27, 20260.760.760.720.750.75-323,774
Jan 26, 20260.750.760.710.750.751.35%204,334
Jan 23, 20260.730.760.730.740.742.78%221,089
Jan 22, 20260.730.750.700.720.721.41%233,423
Jan 21, 20260.700.760.700.710.711.43%143,422
Jan 20, 20260.720.770.700.700.70-4.11%309,695
Jan 19, 20260.740.740.720.730.731.39%98,250
Jan 16, 20260.740.740.720.720.72-1.37%242,344
Jan 15, 20260.740.740.720.730.73-1.35%87,280
Jan 14, 20260.710.740.710.740.747.25%212,159
Jan 13, 20260.710.720.690.690.69-1.43%169,654
Jan 12, 20260.660.740.650.700.706.06%292,049
Jan 9, 20260.650.660.640.660.663.13%88,736
Jan 8, 20260.650.660.640.640.64-1.54%41,460
Jan 7, 20260.680.680.650.650.65-2.99%53,362
Jan 6, 20260.680.690.660.670.67-97,527
Jan 5, 20260.630.700.630.670.673.08%287,883
Jan 2, 20260.660.680.630.650.651.56%167,006
Dec 31, 20250.640.640.640.640.641.59%28,300
Dec 30, 20250.620.650.590.630.631.61%98,665
Dec 29, 20250.580.640.560.620.6210.71%330,443
Dec 24, 20250.560.570.550.560.56-49,371
Dec 23, 20250.590.590.560.560.56-3.45%349,050
Dec 22, 20250.600.620.570.580.58-1.69%369,211
Dec 19, 20250.590.620.580.590.59-291,358
Dec 18, 20250.630.630.560.590.59-6.35%522,032
Dec 17, 20250.650.650.630.630.63-1.56%153,908
Dec 16, 20250.680.680.630.640.64-3.03%121,494
Dec 15, 20250.680.690.660.660.66-1.49%60,431
Dec 12, 20250.690.700.670.670.67-1.47%93,957
Dec 11, 20250.670.710.660.680.681.49%187,641
Dec 10, 20250.690.720.660.670.67-210,264
Dec 9, 20250.670.700.660.670.671.52%189,855
Dec 8, 20250.670.700.660.660.66-5.71%118,450
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