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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.54	0.51	0.51	0.54	0.51	34,330
August 12, 2025	0.54	0.54	0.54	0.54	0.5	170,241
August 11, 2025	0.53	0.52	0.52	0.53	0.51	20,700
August 08, 2025	0.54	0.5	0.5	0.54	0.47	92,200
August 07, 2025	0.53	0.52	0.52	0.54	0.52	35,500
August 06, 2025	0.55	0.54	0.54	0.57	0.48	155,900
August 05, 2025	0.49	0.5	0.5	0.56	0.49	169,200
August 01, 2025	0.48	0.48	0.48	0.48	0.48	3,500
July 31, 2025	0.48	0.5	0.5	0.5	0.48	1,500
July 30, 2025	0.48	0.43	0.43	0.49	0.43	15,000
July 29, 2025	0.44	0.44	0.44	0.45	0.44	9,030
July 28, 2025	0.48	0.48	0.48	0.48	0.48	0
July 25, 2025	0.47	0.48	0.48	0.48	0.44	17,010
July 24, 2025	0.47	0.46	0.46	0.47	0.44	9,944
July 23, 2025	0.45	0.47	0.47	0.47	0.44	5,535
July 22, 2025	0.44	0.48	0.48	0.48	0.44	24,500
July 21, 2025	0.47	0.44	0.44	0.51	0.44	105,630
July 18, 2025	0.47	0.43	0.43	0.47	0.43	23,748
July 17, 2025	0.45	0.45	0.45	0.45	0.45	1,100
July 16, 2025	0.44	0.44	0.44	0.44	0.44	10,700
July 15, 2025	0.42	0.43	0.43	0.44	0.42	7,800
July 14, 2025	0.47	0.44	0.44	0.47	0.43	24,400
July 11, 2025	0.45	0.45	0.45	0.45	0.45	12,700
July 10, 2025	0.44	0.45	0.45	0.48	0.44	18,100
July 09, 2025	0.46	0.46	0.46	0.46	0.46	0
July 08, 2025	0.47	0.46	0.46	0.47	0.43	22,500
July 07, 2025	0.46	0.44	0.44	0.47	0.44	91,900
July 04, 2025	0.47	0.48	0.48	0.48	0.47	6,445
July 03, 2025	0.48	0.44	0.44	0.48	0.4	294,330
July 02, 2025	0.5	0.48	0.48	0.5	0.47	75,000
June 30, 2025	0.45	0.5	0.5	0.51	0.45	34,500
June 27, 2025	0.51	0.46	0.46	0.51	0.46	37,200
June 26, 2025	0.52	0.48	0.48	0.52	0.47	81,100
June 25, 2025	0.56	0.52	0.52	0.6	0.52	136,300
June 24, 2025	0.59	0.59	0.59	0.59	0.56	17,000
June 23, 2025	0.56	0.6	0.6	0.6	0.56	8,030
June 20, 2025	0.6	0.57	0.57	0.6	0.55	65,115
June 19, 2025	0.65	0.62	0.62	0.66	0.58	244,100
June 18, 2025	0.56	0.6	0.6	0.7	0.51	477,900
June 17, 2025	0.46	0.51	0.51	0.52	0.46	227,944
June 16, 2025	0.47	0.47	0.47	0.49	0.46	143,700
June 13, 2025	0.42	0.42	0.42	0.48	0.42	131,900
June 12, 2025	0.42	0.42	0.42	0.42	0.42	0
June 11, 2025	0.4	0.42	0.42	0.43	0.39	120,705
June 10, 2025	0.39	0.41	0.41	0.43	0.39	33,040
June 09, 2025	0.38	0.42	0.42	0.42	0.38	64,500
June 06, 2025	0.42	0.38	0.38	0.42	0.37	90,700
June 05, 2025	0.45	0.42	0.42	0.47	0.35	2.72M
June 04, 2025	0.41	0.43	0.43	0.43	0.41	21,000
June 03, 2025	0.41	0.41	0.41	0.41	0.41	0
June 02, 2025	0.41	0.41	0.41	0.41	0.41	0
May 30, 2025	0.44	0.41	0.41	0.45	0.41	59,500
May 29, 2025	0.42	0.42	0.42	0.46	0.4	87,602
May 28, 2025	0.42	0.42	0.42	0.42	0.42	0
May 27, 2025	0.41	0.42	0.42	0.42	0.41	33,000
May 26, 2025	0.43	0.43	0.43	0.43	0.4	81,500
May 23, 2025	0.46	0.44	0.44	0.46	0.43	6,500
May 22, 2025	0.46	0.46	0.46	0.46	0.46	3,500

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