Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2025	0.0700	0.0700	0.0650	0.0700	10,546	+0.00(+0.00%)
Oct 24, 2025	0.0700	0.0750	0.0700	0.0700	444,780	-0.00(-3.45%)
Oct 23, 2025	0.0750	0.0750	0.0700	0.0725	116,503	-0.00(-3.33%)
Oct 22, 2025	0.0800	0.0800	0.0750	0.0750	40,088	+0.00(+0.00%)
Oct 21, 2025	0.0750	0.0800	0.0750	0.0750	220,079	+0.00(+0.00%)
Oct 20, 2025	0.0800	0.0800	0.0750	0.0750	31,800	+0.00(+0.00%)
Oct 17, 2025	0.0750	0.0750	0.0750	0.0750	2,045	+0.00(+0.00%)
Oct 16, 2025	0.0850	0.0850	0.0750	0.0750	66,500	+0.00(+0.00%)
Oct 15, 2025	0.0800	0.0800	0.0750	0.0750	119,875	-0.01(-6.25%)
Oct 14, 2025	0.0800	0.0800	0.0750	0.0800	97,785	+0.01(+6.67%)
Oct 10, 2025				0.0750	0	+0.00(+0.00%)
Oct 09, 2025	0.0800	0.0800	0.0750	0.0750	121,190	+0.00(+0.00%)
Oct 08, 2025	0.0800		0.0750	0.0750	326,445	+0.00(+0.00%)
Oct 07, 2025	0.0750	0.0750	0.0750	0.0750	30,000	+0.00(+0.00%)
Oct 06, 2025	0.0750	0.0750	0.0750	0.0750	13,401	+0.00(+0.00%)
Oct 03, 2025	0.0800	0.0800	0.0750	0.0750	27,993	+0.00(+0.00%)
Oct 02, 2025	0.0750	0.0800	0.0750	0.0750	48,250	+0.00(+0.00%)
Oct 01, 2025	0.0750	0.0750	0.0750	0.0750	121,383	+0.00(+7.14%)
Sep 30, 2025	0.0700	0.0700	0.0700	0.0700	1,110	-0.00(-6.67%)
Sep 29, 2025	0.0750	0.0750	0.0700	0.0750	143,580	+0.00(+7.14%)
Sep 26, 2025	0.0700	0.0800	0.0700	0.0700	40,385	+0.00(+0.00%)
Sep 25, 2025	0.0800	0.0800	0.0700	0.0700	138,377	+0.00(+0.00%)
Sep 24, 2025	0.0800	0.0800	0.0700	0.0700	38,307	-0.01(-12.50%)
Sep 23, 2025	0.0650	0.0800	0.0650	0.0800	145,820	+0.01(+14.29%)
Sep 22, 2025	0.0650	0.0800	0.0650	0.0700	64,415	+0.00(+0.00%)
Sep 19, 2025	0.0700	0.0750	0.0700	0.0700	247,079	-0.01(-12.50%)
Sep 18, 2025	0.0700	0.0800	0.0700	0.0800	213,289	+0.01(+14.29%)
Sep 17, 2025	0.0650	0.0750	0.0650	0.0700	30,889	+0.00(+0.00%)
Sep 16, 2025	0.0700	0.0750	0.0650	0.0700	320,667	+0.00(+0.00%)
Sep 15, 2025	0.0550	0.0700	0.0550	0.0700	204,760	+0.02(+40.00%)
Sep 12, 2025	0.0700	0.0750	0.0500	0.0500	1,029,146	-0.02(-28.57%)
Sep 11, 2025	0.0750	0.0800	0.0700	0.0700	55,470	-0.00(-6.67%)
Sep 10, 2025	0.0850	0.0850	0.0700	0.0750	330,808	-0.01(-11.76%)
Sep 09, 2025	0.0800	0.0900	0.0650	0.0850	167,334	+0.01(+6.25%)
Sep 08, 2025	0.0850	0.0850	0.0800	0.0800	40,066	+0.00(+0.00%)
Sep 05, 2025	0.0800	0.0850	0.0800	0.0800	29,096	-0.01(-5.88%)
Sep 04, 2025	0.0800	0.0850	0.0800	0.0850	4,500	+0.01(+6.25%)
Sep 03, 2025	0.0800	0.0850	0.0800	0.0800	39,500	+0.00(+0.00%)
Sep 02, 2025	0.0800	0.0850	0.0800	0.0800	16,019	-0.01(-5.88%)
Aug 29, 2025				0.0850	0	+0.00(+0.00%)
Aug 28, 2025	0.0900	0.1000	0.0850	0.0850	25,610	-0.00(-5.56%)
Aug 27, 2025	0.1100	0.1100	0.0800	0.0900	252,750	-0.01(-10.00%)
Aug 26, 2025	0.1100	0.1200	0.1000	0.1000	216,352	-0.01(-9.09%)
Aug 25, 2025	0.1050	0.1100	0.1000	0.1100	28,802	+0.01(+10.00%)
Aug 22, 2025	0.1050	0.1050	0.1000	0.1000	35,252	+0.00(+0.00%)
Aug 21, 2025	0.1150	0.1150	0.1000	0.1000	26,599	-0.01(-9.09%)
Aug 20, 2025	0.1000	0.1100	0.1000	0.1100	105,505	+0.01(+10.00%)
Aug 19, 2025	0.1000	0.1150	0.1000	0.1000	54,158	+0.00(+0.00%)
Aug 18, 2025	0.1000	0.1000	0.1000	0.1000	22,961	-0.00(-4.76%)
Aug 15, 2025	0.1000	0.1100	0.0900	0.1050	268,270	+0.00(+0.00%)
Aug 14, 2025	0.1000	0.1100	0.1000	0.1050	65,770	+0.00(+5.00%)
Aug 13, 2025	0.1000	0.1000	0.0950	0.1000	47,050	+0.00(+0.00%)
Aug 12, 2025	0.1100	0.1100	0.0950	0.1000	227,012	-0.02(-16.67%)
Aug 11, 2025	0.1200	0.1250	0.1100	0.1200	30,436	+0.00(+0.00%)
Aug 08, 2025	0.1250	0.1300	0.1100	0.1200	17,293	+0.00(+0.00%)
Aug 07, 2025	0.1200	0.1200	0.1200	0.1200	62,852	+0.00(+0.00%)
Aug 06, 2025	0.1100	0.1200	0.1050	0.1200	49,700	+0.01(+9.09%)
Aug 05, 2025	0.1100	0.1300	0.1100	0.1100	127,198	-0.01(-4.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Enthusiast Gaming Holdings Inc (TSX:EGLX)

Historical Prices

Starting at $3.75/week.

Subscribe Today