Canada markets close in 48 minutes

ESGold Corp. (ESAU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
As of 03:54PM EDT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.00000.12500.12500.12500.1250-
May 28, 20240.14500.14500.14500.14500.1450-
May 27, 20240.14500.14500.14500.14500.1450-
May 24, 20240.13500.14500.13000.14500.145015,000
May 23, 20240.14000.15000.13500.15000.150082,000
May 22, 20240.13000.15000.13000.15000.150012,000
May 21, 20240.14000.15000.14000.15000.150039,005
May 17, 20240.13000.13000.13000.13000.130016,883
May 16, 20240.14000.14000.12000.13000.130031,285
May 15, 20240.12500.12500.12500.12500.12508,500
May 14, 20240.11000.12000.11000.12000.120022,000
May 13, 20240.14000.14000.14000.14000.1400-
May 10, 20240.12000.14000.10000.14000.140017,884
May 09, 20240.14500.14500.14500.14500.1450-
May 08, 20240.14500.14500.14500.14500.1450-
May 07, 20240.13000.14500.13000.14500.145045,289
May 06, 20240.12000.12000.12000.12000.12001,902
May 03, 20240.11000.12000.11000.12000.120013,350
May 02, 20240.11500.12000.11500.11500.115022,800
May 01, 20240.11000.11000.11000.11000.11003,485
Apr 30, 20240.11000.11000.11000.11000.110022,500
Apr 29, 20240.10000.10000.10000.10000.10002,500
Apr 26, 20240.11000.11000.10000.10000.100010,280
Apr 25, 20240.10000.10000.09500.10000.100038,833
Apr 24, 20240.10000.10000.10000.10000.10008,400
Apr 23, 20240.10000.10000.10000.10000.10002,050
Apr 22, 20240.10500.10500.10500.10500.1050-
Apr 19, 20240.10500.10500.10500.10500.1050-
Apr 18, 20240.10500.10500.10500.10500.1050-
Apr 17, 20240.12000.12000.10500.10500.105021,900
Apr 16, 20240.10500.10500.10500.10500.1050-
Apr 15, 20240.10500.10500.10500.10500.10503,000
Apr 12, 20240.11000.11000.10500.10500.105015,215
Apr 11, 20240.12000.12000.12000.12000.120061,883
Apr 10, 20240.14500.14500.14500.14500.145011,241
Apr 09, 20240.13500.13500.13500.13500.13504,514
Apr 08, 20240.10000.10000.10000.10000.10009,400
Apr 05, 20240.10500.10500.10000.10000.100012,510
Apr 04, 20240.11000.11000.11000.11000.110027,500
Apr 03, 20240.11000.11000.11000.11000.1100500
Apr 02, 20240.10000.13500.10000.13500.13503,780
Apr 01, 20240.10500.10500.10000.10000.10006,200
Mar 28, 20240.11000.11000.11000.11000.110037,775
Mar 27, 20240.11000.11000.11000.11000.11003,701
Mar 26, 20240.11000.11000.11000.11000.11005,000
Mar 25, 20240.12000.12000.11500.11500.115025,075
Mar 22, 20240.12000.12000.12000.12000.120010,200
Mar 21, 20240.12000.12000.11500.12000.120017,040
Mar 20, 20240.13000.13000.11500.11500.115025,033
Mar 19, 20240.13000.13000.12000.12000.12005,213
Mar 18, 20240.12500.12500.12000.12500.125050,533
Mar 15, 20240.13500.14000.13500.14000.14004,200
Mar 14, 20240.11500.11500.11500.11500.1150-
Mar 13, 20240.12500.13000.11500.11500.115034,220
Mar 12, 20240.13000.13000.13000.13000.13001,567
Mar 11, 20240.12500.12500.12500.12500.12507,200
Mar 08, 20240.13500.13500.12500.12500.12505,107
Mar 07, 20240.13000.13000.13000.13000.13003,000
Mar 06, 20240.13000.13000.13000.13000.130012,500
Mar 05, 20240.12500.13000.12500.12500.125015,500
Mar 04, 20240.12500.12500.12500.12500.12503,352
Mar 01, 20240.12500.13500.12500.13500.135015,705
Feb 29, 20240.12500.12500.11000.12000.120020,200
Feb 28, 20240.13500.13500.13500.13500.135010,515
Feb 27, 20240.13500.13500.13500.13500.13506,061
Feb 26, 20240.13000.13000.12000.12000.120051,000
Feb 23, 20240.14000.14000.14000.14000.140012,830
Feb 22, 20240.13000.14000.13000.13000.130011,920
Feb 21, 20240.16000.16000.14000.14000.140020,017
Feb 20, 20240.15500.15500.15000.15000.150010,500
Feb 16, 20240.15500.15500.15500.15500.15501,000
Feb 15, 20240.16000.16000.16000.16000.1600-
Feb 14, 20240.16000.16000.16000.16000.1600-
Feb 13, 20240.16000.16000.16000.16000.160014,102
Feb 12, 20240.16000.16000.16000.16000.16001,030
Feb 09, 20240.17000.18000.17000.18000.18007,200
Feb 08, 20240.16500.16500.16500.16500.1650-
Feb 07, 20240.16500.16500.16500.16500.16502,500
Feb 06, 20240.18000.19000.18000.19000.190028,425
Feb 05, 20240.15500.15500.15500.15500.15502,000
Feb 02, 20240.15500.15500.15500.15500.155018,959
Feb 01, 20240.16000.16500.15000.15000.150072,475
Jan 31, 20240.14000.16500.12000.16000.160073,186
Jan 30, 20240.16500.16500.15000.15500.155013,621
Jan 29, 20240.20000.20000.15000.15000.150055,600
Jan 26, 20240.20000.21000.20000.20500.205071,400
Jan 25, 20240.16000.19500.16000.19500.195080,521
Jan 24, 20240.14000.16000.14000.16000.160011,586
Jan 23, 20240.13000.14000.12500.14000.140021,769
Jan 22, 20240.13000.13000.13000.13000.1300-
Jan 19, 20240.13000.13000.13000.13000.1300500
Jan 18, 20240.14500.14500.13000.13000.130024,500
Jan 17, 20240.14000.14000.14000.14000.140021,306
Jan 16, 20240.14500.14500.14000.14000.140019,000
Jan 15, 20240.13000.13500.13000.13500.13503,000
Jan 12, 20240.14500.14500.13500.13500.135041,500
Jan 11, 20240.17000.17000.17000.17000.1700-
Jan 10, 20240.17000.17000.17000.17000.1700-
Jan 09, 20240.17000.17000.17000.17000.170028,500
Jan 08, 20240.15500.15500.15500.15500.15502,518
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...