ESE Entertainment Inc. - ESE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.07	0.09	0.09	0.09	0.07	329,150
August 21, 2025	0.06	0.06	0.06	0.06	0.06	23,195
August 20, 2025	0.07	0.07	0.07	0.07	0.07	0
August 19, 2025	0.07	0.07	0.07	0.07	0.07	36,035
August 18, 2025	0.06	0.07	0.07	0.07	0.06	72,489
August 15, 2025	0.06	0.06	0.06	0.06	0.06	0
August 14, 2025	0.06	0.06	0.06	0.06	0.06	2,600
August 13, 2025	0.07	0.07	0.07	0.07	0.07	3,700
August 12, 2025	0.06	0.06	0.06	0.06	0.06	155,000
August 11, 2025	0.07	0.07	0.07	0.07	0.07	62,065
August 08, 2025	0.07	0.07	0.07	0.07	0.07	65,000
August 07, 2025	0.07	0.07	0.07	0.07	0.07	37,790
August 06, 2025	0.07	0.07	0.07	0.07	0.07	6,700
August 05, 2025	0.07	0.07	0.07	0.07	0.07	54,500
August 01, 2025	0.06	0.07	0.07	0.07	0.06	90,000
July 31, 2025	0.07	0.06	0.06	0.07	0.06	90,700
July 30, 2025	0.08	0.07	0.07	0.08	0.07	275,020
July 29, 2025	0.07	0.08	0.08	0.08	0.07	311,323
July 28, 2025	0.07	0.07	0.07	0.07	0.07	106,000
July 25, 2025	0.07	0.07	0.07	0.07	0.07	1,000
July 24, 2025	0.07	0.07	0.07	0.07	0.06	109,600
July 23, 2025	0.06	0.06	0.06	0.07	0.06	904,880
July 22, 2025	0.05	0.05	0.05	0.05	0.05	13,210
July 21, 2025	0.05	0.05	0.05	0.05	0.05	217,031
July 18, 2025	0.06	0.06	0.06	0.06	0.06	107,868
July 17, 2025	0.05	0.06	0.06	0.06	0.05	157,570
July 16, 2025	0.05	0.05	0.05	0.06	0.05	323,000
July 15, 2025	0.04	0.05	0.05	0.05	0.04	815,263
July 14, 2025	0.04	0.04	0.04	0.04	0.03	31,000
July 11, 2025	0.03	0.03	0.03	0.03	0.03	50,000
July 10, 2025	0.03	0.03	0.03	0.03	0.03	19,133
July 09, 2025	0.04	0.03	0.03	0.04	0.03	81,714
July 08, 2025	0.04	0.04	0.04	0.04	0.04	0
July 07, 2025	0.04	0.04	0.04	0.04	0.04	53,000
July 04, 2025	0.04	0.04	0.04	0.04	0.04	1,000
July 03, 2025	0.04	0.04	0.04	0.04	0.04	3,000
July 02, 2025	0.04	0.04	0.04	0.04	0.04	14,800
June 30, 2025	0.04	0.04	0.04	0.04	0.04	10,000
June 27, 2025	0.04	0.04	0.04	0.04	0.04	126,175
June 26, 2025	0.04	0.04	0.04	0.04	0.04	66,000
June 25, 2025	0.04	0.04	0.04	0.04	0.03	257,000
June 24, 2025	0.03	0.03	0.03	0.03	0.03	31,000
June 23, 2025	0.03	0.03	0.03	0.03	0.03	16,000
June 20, 2025	0.03	0.03	0.03	0.03	0.03	4,000
June 19, 2025	0.03	0.03	0.03	0.03	0.03	7,000
June 18, 2025	0.03	0.03	0.03	0.03	0.03	0
June 17, 2025	0.04	0.03	0.03	0.04	0.03	124,287
June 16, 2025	0.03	0.03	0.03	0.03	0.03	5,523
June 13, 2025	0.04	0.04	0.04	0.04	0.04	17,900
June 12, 2025	0.04	0.04	0.04	0.04	0.03	5,600
June 11, 2025	0.03	0.04	0.04	0.04	0.03	104,000
June 10, 2025	0.03	0.03	0.03	0.03	0.03	177,000
June 09, 2025	0.04	0.03	0.03	0.05	0.03	1.1M
June 06, 2025	0.05	0.05	0.05	0.05	0.04	61,159
June 05, 2025	0.04	0.05	0.05	0.05	0.04	12,500
June 04, 2025	0.05	0.05	0.05	0.05	0.05	10,000
June 03, 2025	0.05	0.05	0.05	0.05	0.05	17,000
June 02, 2025	0.05	0.05	0.05	0.05	0.05	17,000
May 30, 2025	0.05	0.05	0.05	0.05	0.05	4,200
May 29, 2025	0.05	0.05	0.05	0.05	0.05	24,000

ESE Entertainment Inc. (ESE.V) TSXV