Skip to main content
Enthusiast Gaming Holdings Inc. (TSX:EGLX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Mar 6, 2026, 3:59 PM EST

TSX:EGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-114,301
Mar 5, 20260.040.040.040.040.04-31,475
Mar 4, 20260.040.040.040.040.04-11.11%14,234
Mar 3, 20260.050.050.040.050.05-44,311
Mar 2, 20260.040.050.040.050.0512.50%70,282
Feb 27, 20260.040.040.040.040.04-14,045
Feb 26, 20260.040.040.040.040.04-153,185
Feb 25, 20260.040.050.040.040.04-96,002
Feb 24, 20260.040.050.040.040.04-265,744
Feb 23, 20260.040.040.040.040.04-11.11%12,012
Feb 20, 20260.040.050.040.050.05-15,379
Feb 19, 20260.050.050.050.050.0512.50%3,525
Feb 18, 20260.050.050.040.040.04-11.11%78,790
Feb 17, 20260.050.050.050.050.0512.50%1,508
Feb 13, 20260.040.040.040.040.04-20,540
Feb 12, 20260.040.040.040.040.04-8,000
Feb 10, 20260.050.050.040.040.04-11.11%7,260
Feb 9, 20260.050.050.040.050.05-10,300
Feb 6, 20260.050.050.040.050.05-32,111
Feb 5, 20260.050.050.040.050.05-484,303
Feb 4, 20260.050.050.040.050.0512.50%202,776
Feb 3, 20260.040.050.040.040.04-11.11%136,150
Feb 2, 20260.050.050.050.050.05-1,150
Jan 30, 20260.050.050.050.050.05-68,177
Jan 29, 20260.040.050.040.050.05-18,759
Jan 28, 20260.050.050.050.050.05-37,264
Jan 27, 20260.050.050.050.050.05-15,456
Jan 26, 20260.050.050.050.050.05-27,536
Jan 23, 20260.050.050.050.050.05-17,630
Jan 22, 20260.040.050.040.050.05-11,059
Jan 21, 20260.050.050.040.050.05-57,248
Jan 20, 20260.050.050.050.050.05-106,015
Jan 19, 20260.050.050.050.050.05-1,796
Jan 16, 20260.050.050.050.050.05-72,206
Jan 15, 20260.050.050.050.050.05-25,340
Jan 14, 20260.050.050.050.050.05-21,666
Jan 13, 20260.050.050.050.050.05-255,962
Jan 12, 20260.050.050.050.050.05-19,143
Jan 9, 20260.050.050.050.050.05-21,454
Jan 8, 20260.050.050.050.050.05-9,537
Jan 7, 20260.040.050.040.050.0512.50%21,310
Jan 6, 20260.040.050.040.040.04-72,232
Jan 5, 20260.040.040.040.040.04-11.11%9,305
Jan 2, 20260.050.050.050.050.0512.50%26,023
Dec 31, 20250.040.050.040.040.04-97,735
Dec 30, 20250.040.050.040.040.04-358,397
Dec 29, 20250.040.040.040.040.04-308,917
Dec 24, 20250.050.050.040.040.04-11.11%134,971
Dec 23, 20250.050.050.040.050.05-503,114
Dec 22, 20250.050.050.050.050.05-10.00%79,374
Dec 19, 20250.050.050.050.050.0511.11%128,200
Dec 18, 20250.050.050.050.050.05-124,500
Dec 17, 20250.050.050.050.050.05-291,251
Dec 16, 20250.050.060.050.050.05-10.00%66,159
Dec 15, 20250.050.050.050.050.05-42,687
Dec 12, 20250.050.050.050.050.05-56,215
Dec 11, 20250.050.060.050.050.05-42,949
Dec 10, 20250.050.060.050.050.05-54,414
Dec 9, 20250.050.050.050.050.05-121,728
Dec 8, 20250.060.060.050.050.05-389,107
Dec 5, 20250.050.050.050.050.05-410,832
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