Skip to main content
ESGold Corp. (CSE:ESAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.490
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

ESGold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.500.490.490.49-48,350
Apr 27, 20260.510.510.490.490.49-2.00%107,904
Apr 24, 20260.480.510.450.500.506.38%756,497
Apr 23, 20260.500.500.470.470.47-4.08%96,622
Apr 22, 20260.520.520.490.490.49-2.00%554,051
Apr 21, 20260.530.530.500.500.50-3.85%216,750
Apr 20, 20260.530.530.520.520.52-1.89%339,550
Apr 17, 20260.540.540.530.530.53-0.93%256,674
Apr 16, 20260.550.560.530.540.54-0.93%173,807
Apr 15, 20260.570.570.540.540.54-1.82%119,248
Apr 14, 20260.570.570.540.550.55-3.51%374,140
Apr 13, 20260.570.590.570.570.57-14,800
Apr 10, 20260.570.580.560.570.57-248,819
Apr 9, 20260.560.600.560.570.577.55%178,817
Apr 8, 20260.520.540.520.530.536.00%117,056
Apr 7, 20260.540.540.500.500.50-9.09%410,658
Apr 6, 20260.560.580.540.550.551.85%233,391
Apr 2, 20260.550.560.530.540.54-1.82%92,520
Apr 1, 20260.570.580.550.550.55-3.51%54,001
Mar 31, 20260.590.590.560.570.577.55%43,898
Mar 30, 20260.570.580.530.530.53-7.02%50,597
Mar 27, 20260.560.580.550.570.57-91,945
Mar 26, 20260.620.620.570.570.57-3.39%102,767
Mar 25, 20260.580.610.580.590.597.27%95,438
Mar 24, 20260.560.580.550.550.553.77%28,002
Mar 23, 20260.550.590.500.530.53-472,621
Mar 20, 20260.580.580.520.530.53-341,327
Mar 19, 20260.580.580.530.530.53-10.17%479,381
Mar 18, 20260.600.600.580.590.59-2.48%315,939
Mar 17, 20260.590.630.590.610.610.83%1,364,800
Mar 16, 20260.590.620.580.600.60-159,099
Mar 13, 20260.590.600.570.600.60-179,855
Mar 12, 20260.610.610.590.600.60-3.23%113,020
Mar 11, 20260.630.630.600.620.62-196,395
Mar 10, 20260.640.640.610.620.62-1.59%405,952
Mar 9, 20260.660.660.620.630.63-5.97%242,280
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