Skip to main content
Enthusiast Gaming Holdings Inc. (TSX:EGLX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
At close: Dec 5, 2025

TSX:EGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.05--300,832
Dec 4, 20250.050.060.050.050.05-66,130
Dec 3, 20250.060.060.050.050.05-9.09%19,858
Dec 2, 20250.050.060.050.060.0610.00%150,439
Dec 1, 20250.060.060.050.050.05-16.67%25,800
Nov 28, 20250.050.060.050.060.069.09%60,200
Nov 27, 20250.060.060.050.060.06-97,187
Nov 26, 20250.060.060.060.060.0610.00%29,254
Nov 25, 20250.060.060.050.050.05-9.09%702,222
Nov 24, 20250.060.060.060.060.06-8.33%14,805
Nov 21, 20250.060.060.060.060.069.09%57,480
Nov 20, 20250.050.060.050.060.0610.00%152,140
Nov 19, 20250.060.060.050.050.05-47,320
Nov 18, 20250.060.060.050.050.05-9.09%96,300
Nov 17, 20250.060.060.050.060.06-15.38%75,764
Nov 14, 20250.060.070.060.070.078.33%10,003
Nov 13, 20250.060.060.060.060.06-20,040
Nov 12, 20250.060.060.060.060.06-121,700
Nov 11, 20250.070.070.060.060.06-9,767
Nov 7, 20250.050.060.050.060.069.09%3,728
Nov 6, 20250.060.060.060.060.06-8.33%71,553
Nov 5, 20250.060.060.060.060.06-183,642
Nov 4, 20250.060.060.060.060.06-13,123
Nov 3, 20250.070.070.060.060.06-14.29%343,613
Oct 31, 20250.070.070.070.070.077.69%55,084
Oct 30, 20250.070.070.070.070.07-38,408
Oct 29, 20250.070.070.070.070.07-7.14%14,017
Oct 28, 20250.070.070.070.070.07-355,280
Oct 27, 20250.070.070.070.070.07-10,546
Oct 24, 20250.070.080.070.070.07-3.45%444,780
Oct 23, 20250.080.080.070.070.07-3.33%116,503
Oct 22, 20250.080.080.080.080.08-40,088
Oct 21, 20250.080.080.080.080.08-220,079
Oct 20, 20250.080.080.080.080.08-31,800
Oct 17, 20250.080.080.080.080.08-2,045
Oct 16, 20250.090.090.080.080.08-66,500
Oct 15, 20250.080.080.080.080.08-6.25%119,875
Oct 14, 20250.080.080.080.080.086.67%97,785
Oct 10, 20250.080.080.080.080.08-66,210
Oct 9, 20250.080.080.080.080.08-121,190
Oct 8, 20250.080.080.080.080.08-326,445
Oct 7, 20250.080.080.080.080.08-30,000
Oct 6, 20250.080.080.080.080.08-13,401
Oct 3, 20250.080.080.080.080.08-27,993
Oct 2, 20250.080.080.080.080.08-48,250
Oct 1, 20250.080.080.080.080.087.14%96,383
Sep 30, 20250.070.070.070.070.07-6.67%1,110
Sep 29, 20250.080.080.070.080.087.14%143,580
Sep 26, 20250.070.080.070.070.07-40,385
Sep 25, 20250.080.080.070.070.07-138,377
Sep 24, 20250.080.080.070.070.07-12.50%38,307
Sep 23, 20250.070.080.070.080.0814.29%145,820
Sep 22, 20250.070.080.070.070.07-64,415
Sep 19, 20250.070.080.070.070.07-12.50%247,079
Sep 18, 20250.070.080.070.080.0814.29%213,289
Sep 17, 20250.070.080.070.070.07-30,889
Sep 16, 20250.070.080.070.070.07-320,667
Sep 15, 20250.060.070.060.070.0740.00%204,760
Sep 12, 20250.070.080.050.050.05-28.57%1,029,146
Sep 11, 20250.080.080.070.070.07-6.67%55,470
Sep 10, 20250.090.090.070.080.08-11.76%330,808
Sep 9, 20250.080.090.070.090.096.25%167,334
Sep 8, 20250.090.090.080.080.08-40,066
Sep 5, 20250.080.090.080.080.08-5.88%29,096
Sep 4, 20250.080.090.080.090.096.25%4,500
Sep 3, 20250.080.090.080.080.08-39,500
Sep 2, 20250.080.090.080.080.08-5.88%16,019
Aug 29, 20250.090.090.090.090.09-86,319
Aug 28, 20250.090.100.090.090.09-5.56%25,610
Aug 27, 20250.110.110.080.090.09-10.00%252,750
Aug 26, 20250.110.120.100.100.10-9.09%216,352
Aug 25, 20250.110.110.100.110.1110.00%28,802
Aug 22, 20250.110.110.100.100.10-35,252
Aug 21, 20250.120.120.100.100.10-9.09%26,599
Aug 20, 20250.100.110.100.110.1110.00%105,505
Aug 19, 20250.100.120.100.100.10-54,158
Aug 18, 20250.100.100.100.100.10-4.76%22,961
Aug 15, 20250.100.110.090.110.11-268,270
Aug 14, 20250.100.110.100.110.115.00%65,770
Aug 13, 20250.100.100.100.100.10-47,050
Aug 12, 20250.110.110.100.100.10-16.67%227,012
Aug 11, 20250.120.130.110.120.12-30,436
Aug 8, 20250.130.130.110.120.12-17,293
Aug 7, 20250.120.120.120.120.12-62,852
Aug 6, 20250.110.120.110.120.129.09%49,700
Aug 5, 20250.110.130.110.110.11-4.35%127,198
Aug 1, 20250.130.130.120.120.12-11.54%132,821
Jul 31, 20250.130.130.130.130.134.00%42,847
Jul 30, 20250.130.130.130.130.13-3.85%189,807
Jul 29, 20250.130.130.130.130.13-3.70%205,000
Jul 28, 20250.120.140.120.140.148.00%67,804
Jul 25, 20250.120.130.120.130.13-26,240
Jul 24, 20250.140.140.120.130.13-3.85%37,866
Jul 23, 20250.120.140.120.130.138.33%17,077
Jul 22, 20250.130.140.120.120.12-4.00%182,985
Jul 21, 20250.120.130.120.130.13-104,949
Jul 18, 20250.140.140.130.130.13-7.41%96,784
Jul 17, 20250.130.140.120.140.148.00%1,150,736
Jul 16, 20250.130.130.120.130.13-231,100
Jul 15, 20250.120.130.120.130.134.17%85,915