East Side Games Group Inc. - EAGR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.37	0.32	0.32	0.37	0.32	240,100
November 06, 2025	0.36	0.35	0.35	0.36	0.35	72,150
November 05, 2025	0.37	0.37	0.37	0.37	0.37	11,500
November 04, 2025	0.37	0.36	0.36	0.37	0.36	53,341
November 03, 2025	0.38	0.37	0.37	0.38	0.37	39,903
October 31, 2025	0.37	0.39	0.39	0.4	0.37	53,000
October 30, 2025	0.37	0.4	0.4	0.4	0.37	55,500
October 29, 2025	0.38	0.39	0.39	0.39	0.38	14,500
October 28, 2025	0.4	0.4	0.4	0.4	0.4	0
October 27, 2025	0.36	0.4	0.4	0.4	0.36	8,600
October 24, 2025	0.39	0.39	0.39	0.39	0.39	0
October 23, 2025	0.37	0.39	0.39	0.39	0.37	25,000
October 22, 2025	0.39	0.39	0.39	0.39	0.39	1,200
October 21, 2025	0.38	0.39	0.39	0.39	0.37	129,500
October 20, 2025	0.38	0.39	0.39	0.39	0.38	54,100
October 17, 2025	0.37	0.37	0.37	0.37	0.36	23,129
October 16, 2025	0.36	0.38	0.38	0.38	0.36	58,529
October 15, 2025	0.37	0.37	0.37	0.37	0.36	130,146
October 14, 2025	0.4	0.37	0.37	0.4	0.37	49,317
October 10, 2025	0.38	0.4	0.4	0.4	0.38	11,400
October 09, 2025	0.4	0.38	0.38	0.41	0.37	167,850
October 08, 2025	0.4	0.41	0.41	0.42	0.4	28,000
October 07, 2025	0.41	0.42	0.42	0.42	0.41	66,500
October 06, 2025	0.37	0.4	0.4	0.4	0.37	83,146
October 03, 2025	0.38	0.4	0.4	0.4	0.37	149,500
October 02, 2025	0.4	0.39	0.39	0.44	0.36	623,420
October 01, 2025	0.42	0.4	0.4	0.46	0.36	274,534
September 30, 2025	0.43	0.44	0.44	0.46	0.43	35,337
September 29, 2025	0.43	0.43	0.43	0.44	0.42	67,500
September 26, 2025	0.41	0.44	0.44	0.44	0.4	158,400
September 25, 2025	0.42	0.41	0.41	0.43	0.41	60,600
September 24, 2025	0.44	0.43	0.43	0.44	0.43	113,200
September 23, 2025	0.43	0.43	0.43	0.44	0.43	45,120
September 22, 2025	0.44	0.43	0.43	0.45	0.43	29,027
September 19, 2025	0.44	0.44	0.44	0.44	0.44	56,600
September 18, 2025	0.43	0.44	0.44	0.44	0.43	11,500
September 17, 2025	0.43	0.43	0.43	0.43	0.43	23,700
September 16, 2025	0.45	0.45	0.45	0.45	0.45	10,048
September 15, 2025	0.46	0.45	0.45	0.46	0.45	11,506
September 12, 2025	0.44	0.44	0.44	0.45	0.44	18,600
September 11, 2025	0.42	0.46	0.46	0.46	0.42	1,500
September 10, 2025	0.46	0.43	0.43	0.46	0.43	14,500
September 09, 2025	0.43	0.43	0.43	0.43	0.43	11,330
September 08, 2025	0.47	0.45	0.45	0.5	0.45	127,830
September 05, 2025	0.44	0.44	0.44	0.45	0.43	51,500
September 04, 2025	0.45	0.42	0.42	0.45	0.42	15,100
September 03, 2025	0.42	0.42	0.42	0.43	0.42	50,500
September 02, 2025	0.41	0.42	0.42	0.44	0.41	44,200
August 29, 2025	0.42	0.41	0.41	0.43	0.41	31,640
August 28, 2025	0.45	0.42	0.42	0.45	0.42	25,000
August 27, 2025	0.42	0.43	0.43	0.46	0.42	55,500
August 26, 2025	0.42	0.42	0.42	0.43	0.42	122,504
August 25, 2025	0.47	0.42	0.42	0.47	0.42	144,600
August 22, 2025	0.46	0.44	0.44	0.46	0.44	67,212
August 21, 2025	0.48	0.47	0.47	0.48	0.46	14,000
August 20, 2025	0.44	0.45	0.45	0.49	0.44	20,000
August 19, 2025	0.45	0.44	0.44	0.45	0.44	48,439
August 18, 2025	0.48	0.46	0.46	0.49	0.46	87,540
August 15, 2025	0.54	0.48	0.48	0.54	0.47	191,700
August 14, 2025	0.5	0.53	0.53	0.54	0.5	82,500

East Side Games Group Inc. (EAGR.TO) TSX