ESGold Corp. (ESAU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0450

-0.0050

(-10.00%)

At close: 03:57PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	-	-	-	-	-	-
Mar 27, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	200,670
Mar 24, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	663,984
Mar 23, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	349,030
Mar 22, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	251,015
Mar 21, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	121,450
Mar 20, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	322,565
Mar 17, 2023	0.0500	0.0600	0.0500	0.0550	0.0550	1,549,665
Mar 16, 2023	0.0450	0.0500	0.0400	0.0500	0.0500	139,000
Mar 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	551,997
Mar 14, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	74,625
Mar 13, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	675,846
Mar 10, 2023	0.0450	0.0500	0.0400	0.0450	0.0450	819,183
Mar 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	22,975
Mar 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	530,450
Mar 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	220,572
Mar 06, 2023	0.0550	0.0550	0.0450	0.0500	0.0500	312,725
Mar 03, 2023	0.0500	0.0600	0.0450	0.0500	0.0500	1,171,756
Mar 02, 2023	0.0600	0.0650	0.0500	0.0500	0.0500	2,535,772
Mar 01, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	327,577
Feb 28, 2023	0.0500	0.0550	0.0450	0.0500	0.0500	251,500
Feb 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	465,784
Feb 24, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	135,345
Feb 23, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	399,761
Feb 22, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	244,466
Feb 21, 2023	0.0550	0.0550	0.0450	0.0500	0.0500	532,008
Feb 17, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	191,163
Feb 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	354,369
Feb 15, 2023	0.0600	0.0600	0.0500	0.0550	0.0550	501,382
Feb 14, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	512,500
Feb 13, 2023	0.0550	0.0600	0.0500	0.0600	0.0600	1,032,126
Feb 10, 2023	0.0500	0.0600	0.0500	0.0550	0.0550	657,286
Feb 09, 2023	0.0500	0.0550	0.0450	0.0500	0.0500	883,045
Feb 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	207,100
Feb 07, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	607,326
Feb 06, 2023	0.0500	0.0550	0.0450	0.0450	0.0450	297,000
Feb 03, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	501,000
Feb 02, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	254,270
Feb 01, 2023	0.0500	0.0500	0.0400	0.0450	0.0450	515,190
Jan 31, 2023	0.0550	0.0550	0.0450	0.0450	0.0450	203,000
Jan 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	127,730
Jan 27, 2023	0.0550	0.0550	0.0450	0.0500	0.0500	323,456
Jan 26, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	447,770
Jan 25, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	534,845
Jan 24, 2023	0.0550	0.0600	0.0500	0.0550	0.0550	854,000
Jan 23, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	631,500
Jan 20, 2023	0.0650	0.0650	0.0550	0.0550	0.0550	213,681
Jan 19, 2023	0.0700	0.0700	0.0600	0.0650	0.0650	386,696
Jan 18, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	171,000
Jan 17, 2023	0.0650	0.0800	0.0650	0.0700	0.0700	901,557
Jan 16, 2023	0.0650	0.0700	0.0650	0.0650	0.0650	718,884
Jan 13, 2023	0.0600	0.0650	0.0600	0.0600	0.0600	323,180
Jan 12, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	131,513
Jan 11, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	526,000
Jan 10, 2023	0.0500	0.0650	0.0500	0.0600	0.0600	1,187,177
Jan 09, 2023	0.0550	0.0550	0.0450	0.0500	0.0500	1,396,902
Jan 06, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	467,443
Jan 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	306,000
Jan 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	770,280
Jan 03, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	366,644
Dec 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Dec 29, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	30,451
Dec 28, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	416,650
Dec 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	401,000
Dec 22, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	181,700
Dec 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	293,000
Dec 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	144,650
Dec 19, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	1,575,900
Dec 16, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	593,991
Dec 15, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	441,319
Dec 14, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	524,500
Dec 13, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	568,000
Dec 12, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	1,737,128
Dec 09, 2022	0.0400	0.0500	0.0350	0.0450	0.0450	1,950,621
Dec 08, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	92,000
Dec 07, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	166,000
Dec 06, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	395,580
Dec 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	138,140
Dec 02, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	492,977
Dec 01, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	690,500
Nov 30, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	245,500
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2022	0.0450	0.0450	0.0300	0.0400	0.0400	705,390
Nov 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	607,330
Nov 24, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	331,567
Nov 23, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	631,550
Nov 22, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	841,000
Nov 21, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	519,458
Nov 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	23,162
Nov 17, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	685,500
Nov 16, 2022	0.0400	0.0450	0.0350	0.0350	0.0350	113,075
Nov 15, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	102,898
Nov 14, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	189,410
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	284,655
Nov 10, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	73,400
Nov 09, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	248,600
Nov 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	286,525
Nov 07, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	152,560
Nov 04, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	335,069
Nov 03, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	193,635
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7334+0.0014(+0.1885%)

CRUDE OIL72.75-0.06(-0.08%)

BTC-CAD36,776.34-1,271.14(-3.34%)

ESGold Corp. (ESAU.CN)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7334
+0.0014(+0.1885%)

CRUDE OIL
72.75
-0.06(-0.08%)

BTC-CAD
36,776.34
-1,271.14(-3.34%)