Skip to main content
Enthusiast Gaming Holdings Inc. (TSX:EGLX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Apr 28, 2026, 3:59 PM EST

TSX:EGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.040.04-11.11%499,934
Apr 24, 20260.040.050.040.050.05-30,189
Apr 22, 20260.050.050.040.050.05-10.00%182,985
Apr 21, 20260.040.050.040.050.0525.00%151,730
Apr 20, 20260.040.040.040.040.04-83,924
Apr 17, 20260.030.040.030.040.0414.29%581,932
Apr 16, 20260.030.040.030.040.0416.67%159,212
Apr 15, 20260.040.040.030.030.03-159,125
Apr 14, 20260.040.040.030.030.03-14.29%52,450
Apr 13, 20260.040.040.030.040.0416.67%95,286
Apr 10, 20260.030.030.030.030.03-14.29%2,032
Apr 9, 20260.030.040.030.040.04-12.50%787,021
Apr 8, 20260.040.040.040.040.0414.29%19,666
Apr 7, 20260.040.040.030.040.04-62,156
Apr 6, 20260.040.040.030.040.04-16,566
Apr 2, 20260.040.040.040.040.04-18,672
Apr 1, 20260.040.040.030.040.04-103,090
Mar 31, 20260.040.040.030.040.04-12.50%88,265
Mar 30, 20260.030.040.030.040.04-53,598
Mar 27, 20260.040.040.040.040.0414.29%168,585
Mar 26, 20260.040.040.040.040.04-12.50%23,151
Mar 25, 20260.040.040.040.040.0414.29%6,045
Mar 24, 20260.040.040.040.040.04-29,693
Mar 23, 20260.040.040.040.040.0416.67%72,020
Mar 20, 20260.040.040.030.030.03-14.29%52,578
Mar 19, 20260.040.040.040.040.04-184,654
Mar 18, 20260.040.040.040.040.04-11,636
Mar 17, 20260.040.040.040.040.04-12.50%16,961
Mar 16, 20260.040.040.040.040.0414.29%2,809
Mar 13, 20260.040.040.040.040.04-7,589
Mar 12, 20260.040.040.040.040.04-5,695
Mar 11, 20260.040.040.040.040.04-12.50%3,502
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