Enthusiast Gaming Holdings (EGLXF) Historical Prices
250 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 216 | 0.00 |
| Nov 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +23.53% | 1,014 | 0.02 |
| Nov 02, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.56% | 112,984 | 1.83 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 7,010 | 0.11 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 85,734 | 1.42 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +17.65% | 184,911 | 3.22 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 320 | 0.01 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 489 | 0.01 |
| Oct 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -16.67% | 4,539 | 0.08 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +14.29% | 1,004 | 0.02 |
| Oct 21, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -8.70% | 3,113 | 0.05 |
| Oct 20, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | +15.00% | 28,601 | 0.48 |
| Oct 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +17.65% | 7,533 | 0.13 |
| Oct 16, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -19.05% | 477 | 0.01 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 10,930 | 0.18 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 11,026 | 0.18 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +9.09% | 15,130 | 0.25 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +4.76% | 1,007 | 0.02 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 5,057 | 0.08 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +14.29% | 4,411 | 0.07 |
| Oct 06, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -22.22% | 4,798 | 0.08 |
| Oct 05, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +12.50% | 4,692 | 0.08 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 120,286 | 2.05 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 1,069 | 0.02 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 0 | 0.00 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +8.00% | 1,327 | 0.02 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 262,528 | 4.76 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 10,624 | 0.19 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 32,218 | 0.59 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +4.17% | 10,952 | 0.20 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 113,500 | 2.16 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 11,452 | 0.22 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,158 | 0.06 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +4.17% | 10,296 | 0.19 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 510,000 | 11.40 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.85% | 8,628 | 0.19 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 1,591,740 | 80.47 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 12,668 | 0.59 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +4.00% | 10,368 | 0.47 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 30,608 | 1.43 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 74,121 | 3.56 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.70% | 16,652 | 0.72 |
| Sep 03, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +8.00% | 4,448 | 0.18 |
| Sep 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 10,522 | 0.42 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.63% | 255,980 | 11.59 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.23% | 125 | 0.01 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 667 | 0.03 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 38,771 | 1.73 |
