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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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