eGold EGLD.X
2.57 -0.19 (-6.99%)
As ofNov 15, 2026, 3:27 AM EST
2.49 Day range 2.78
2.50 52-week range 8.49
- YTD
- -56.53%
- 1 year
- -69.40%
EGLD.X price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2026 | 2.55 | 2.64 | 2.49 | 2.58 | +0.02 | +0.78% | 6,970 |
| Nov 14, 2026 | 2.88 | 2.88 | 2.48 | 2.56 | -0.30 | -10.49% | 74,224 |
| Nov 13, 2026 | 2.93 | 3.01 | 2.84 | 2.86 | -0.08 | -2.72% | 15,391 |
| Nov 12, 2026 | 2.86 | 2.95 | 2.78 | 2.94 | +0.09 | +3.16% | 10,248 |
| Nov 11, 2026 | 2.96 | 2.98 | 2.81 | 2.85 | -0.12 | -4.04% | 26,542 |
| Nov 10, 2026 | 2.96 | 3.02 | 2.90 | 2.97 | +0.03 | +1.02% | 9,946 |
| Nov 9, 2026 | 2.95 | 3.08 | 2.88 | 2.94 | -0.01 | -0.34% | 12,473 |
| Nov 8, 2026 | 3.13 | 3.13 | 2.87 | 2.95 | -0.18 | -5.75% | 29,321 |
| Nov 7, 2026 | 3.20 | 3.22 | 3.09 | 3.13 | -0.09 | -2.80% | 8,691 |
| Nov 6, 2026 | 3.20 | 3.33 | 3.20 | 3.22 | +0.06 | +1.90% | 8,984 |
| Nov 5, 2026 | 3.37 | 3.37 | 3.07 | 3.16 | -0.22 | -6.51% | 20,588 |
| Nov 4, 2026 | 3.41 | 3.50 | 3.31 | 3.38 | -0.05 | -1.46% | 20,878 |
| Nov 3, 2026 | 3.34 | 3.46 | 3.28 | 3.43 | +0.10 | +3.00% | 18,820 |
| Nov 2, 2026 | 3.39 | 3.43 | 3.28 | 3.33 | -0.08 | -2.35% | 20,126 |
| Nov 1, 2026 | 3.41 | 3.49 | 3.37 | 3.41 | +0.01 | +0.29% | 6,978 |
| Oct 31, 2026 | 3.36 | 3.50 | 3.26 | 3.40 | +0.04 | +1.19% | 13,291 |
| Oct 30, 2026 | 3.21 | 3.36 | 3.05 | 3.36 | +0.14 | +4.35% | 26,454 |
| Oct 29, 2026 | 3.44 | 3.58 | 3.20 | 3.22 | -0.21 | -6.12% | 40,176 |
| Oct 28, 2026 | 3.36 | 3.46 | 3.32 | 3.43 | +0.08 | +2.39% | 20,680 |
| Oct 27, 2026 | 3.25 | 3.35 | 3.20 | 3.35 | +0.14 | +4.36% | 14,188 |
| Oct 26, 2026 | 3.25 | 3.30 | 3.17 | 3.21 | -0.05 | -1.53% | 19,825 |
| Oct 25, 2026 | 3.31 | 3.33 | 3.19 | 3.26 | -0.05 | -1.51% | 21,337 |
| Oct 24, 2026 | 3.45 | 3.47 | 3.20 | 3.31 | -0.16 | -4.61% | 31,783 |
| Oct 23, 2026 | 3.54 | 3.78 | 3.39 | 3.47 | -0.08 | -2.25% | 21,062 |
| Oct 22, 2026 | 3.73 | 3.74 | 3.50 | 3.55 | -0.17 | -4.57% | 21,960 |
| Oct 21, 2026 | 3.71 | 3.81 | 3.67 | 3.72 | +0.01 | +0.27% | 20,871 |
| Oct 20, 2026 | 3.62 | 3.84 | 3.55 | 3.71 | +0.08 | +2.20% | 25,386 |
| Oct 19, 2026 | 3.56 | 3.65 | 3.54 | 3.63 | +0.07 | +1.97% | 21,015 |
| Oct 18, 2026 | 3.59 | 3.61 | 3.38 | 3.56 | -0.03 | -0.84% | 23,767 |
| Oct 17, 2026 | 3.73 | 3.73 | 3.44 | 3.59 | -0.13 | -3.49% | 12,611 |
| Oct 16, 2026 | 3.66 | 3.81 | 3.63 | 3.72 | +0.06 | +1.64% | 32,856 |
| Oct 15, 2026 | 3.63 | 3.71 | 3.41 | 3.66 | +0.03 | +0.83% | 46,596 |
| Oct 14, 2026 | 3.76 | 3.82 | 3.58 | 3.63 | -0.13 | -3.46% | 32,394 |
| Oct 13, 2026 | 3.71 | 3.90 | 3.56 | 3.76 | +0.06 | +1.62% | 34,956 |
| Oct 12, 2026 | 4.02 | 4.05 | 3.68 | 3.70 | -0.31 | -7.73% | 74,134 |
| Oct 11, 2026 | 3.98 | 4.09 | 3.88 | 4.01 | +0.02 | +0.50% | 50,520 |
| Oct 10, 2026 | 3.98 | 4.06 | 3.95 | 3.99 | +0.01 | +0.25% | 24,620 |
| Oct 9, 2026 | 4.01 | 4.12 | 3.91 | 3.98 | -0.04 | -1.00% | 53,947 |
| Oct 8, 2026 | 4.09 | 4.22 | 3.80 | 4.02 | -0.09 | -2.19% | 39,706 |
| Oct 7, 2026 | 4.44 | 4.45 | 3.92 | 4.11 | -0.34 | -7.64% | 66,224 |
| Oct 6, 2026 | 4.59 | 4.59 | 4.40 | 4.45 | -0.13 | -2.84% | 48,423 |
| Oct 5, 2026 | 4.25 | 4.67 | 3.59 | 4.58 | +0.42 | +10.10% | 67,807 |
| Oct 4, 2026 | 4.55 | 4.65 | 4.00 | 4.16 | -0.38 | -8.37% | 18,678 |
| Oct 3, 2026 | 4.47 | 4.59 | 4.19 | 4.54 | +0.06 | +1.34% | 25,539 |
| Oct 2, 2026 | 4.49 | 4.69 | 4.16 | 4.48 | -0.01 | -0.22% | 47,808 |
| Oct 1, 2026 | 4.49 | 4.73 | 2.00 | 4.49 | 0.00 | 0.00% | 110,315 |
| Sep 30, 2026 | 4.50 | 4.70 | 4.41 | 4.49 | 0.00 | 0.00% | 33,878 |
| Sep 29, 2026 | 4.51 | 4.67 | 4.41 | 4.49 | -0.02 | -0.44% | 35,220 |
| Sep 28, 2026 | 4.72 | 4.74 | 4.40 | 4.51 | -0.19 | -4.04% | 39,701 |
| Sep 27, 2026 | 4.67 | 4.77 | 4.53 | 4.70 | +0.03 | +0.64% | 42,513 |
| Sep 26, 2026 | 4.60 | 4.81 | 4.53 | 4.67 | +0.08 | +1.74% | 41,883 |
| Sep 25, 2026 | 4.38 | 4.68 | 4.36 | 4.59 | +0.22 | +5.03% | 55,163 |
| Sep 24, 2026 | 4.16 | 4.64 | 4.09 | 4.37 | +0.21 | +5.05% | 20,918 |
| Sep 23, 2026 | 4.44 | 4.61 | 4.13 | 4.16 | -0.28 | -6.31% | 119,989 |
| Sep 22, 2026 | 4.45 | 4.76 | 4.35 | 4.44 | -0.04 | -0.89% | 42,104 |
| Sep 21, 2026 | 3.82 | 4.49 | 3.82 | 4.48 | +0.64 | +16.67% | 232,643 |
| Sep 20, 2026 | 3.85 | 3.89 | 3.55 | 3.84 | -0.03 | -0.78% | 44,218 |
| Sep 19, 2026 | 4.13 | 4.18 | 3.84 | 3.87 | -0.29 | -6.97% | 61,830 |
| Sep 18, 2026 | 3.93 | 4.25 | 3.93 | 4.16 | +0.23 | +5.85% | 46,636 |
| Sep 17, 2026 | 3.83 | 3.98 | 3.78 | 3.93 | +0.10 | +2.61% | 25,454 |
| Sep 16, 2026 | 3.78 | 3.85 | 3.71 | 3.83 | +0.04 | +1.06% | 42,621 |
| Sep 15, 2026 | 4.12 | 4.23 | 3.77 | 3.79 | -0.32 | -7.79% | 120,056 |
| Sep 14, 2026 | 4.13 | 4.28 | 4.09 | 4.11 | -0.01 | -0.24% | 79,791 |
| Sep 13, 2026 | 4.35 | 4.39 | 4.10 | 4.12 | -0.21 | -4.85% | 147,998 |
| Sep 12, 2026 | 4.61 | 4.64 | 4.33 | 4.33 | -0.28 | -6.07% | 150,471 |
| Sep 11, 2026 | 4.80 | 4.89 | 4.39 | 4.61 | -0.19 | -3.96% | 180,759 |
| Sep 10, 2026 | 5.18 | 5.73 | 4.77 | 4.80 | -0.37 | -7.16% | 374,400 |
| Sep 9, 2026 | 5.07 | 5.27 | 4.81 | 5.17 | +0.11 | +2.17% | 159,325 |
| Sep 8, 2026 | 4.73 | 5.10 | 4.59 | 5.06 | +0.35 | +7.43% | 35,646 |
| Sep 7, 2026 | 4.49 | 4.74 | 4.33 | 4.71 | +0.20 | +4.43% | 46,858 |
| Sep 6, 2026 | 4.58 | 4.81 | 4.44 | 4.51 | -0.06 | -1.31% | 55,593 |
| Sep 5, 2026 | 4.73 | 4.83 | 4.51 | 4.57 | -0.16 | -3.38% | 39,527 |
| Sep 4, 2026 | 4.72 | 5.00 | 4.41 | 4.73 | +0.01 | +0.21% | 104,943 |
| Sep 3, 2026 | 5.28 | 5.45 | 4.63 | 4.72 | -0.58 | -10.94% | 288,778 |
| Sep 2, 2026 | 4.01 | 5.53 | 4.00 | 5.30 | +1.27 | +31.51% | 324,655 |
| Sep 1, 2026 | 3.89 | 4.04 | 3.85 | 4.03 | +0.14 | +3.60% | 32,603 |
| Aug 31, 2026 | 3.76 | 4.00 | 3.73 | 3.89 | +0.13 | +3.46% | 31,865 |
| Aug 30, 2026 | 3.62 | 4.77 | 3.62 | 3.76 | +0.14 | +3.87% | 110,341 |
| Aug 29, 2026 | 3.51 | 3.63 | 3.45 | 3.62 | +0.12 | +3.43% | 28,624 |
| Aug 28, 2026 | 3.50 | 3.57 | 3.34 | 3.50 | -0.01 | -0.28% | 23,895 |
| Aug 27, 2026 | 3.44 | 3.68 | 3.38 | 3.51 | +0.06 | +1.74% | 76,846 |
| Aug 26, 2026 | 3.39 | 3.50 | 3.32 | 3.45 | +0.06 | +1.77% | 25,403 |
| Aug 25, 2026 | 3.51 | 3.62 | 3.35 | 3.39 | -0.13 | -3.69% | 41,476 |
| Aug 24, 2026 | 3.56 | 3.70 | 3.42 | 3.52 | -0.03 | -0.85% | 91,455 |
| Aug 23, 2026 | 3.31 | 3.62 | 3.16 | 3.55 | +0.23 | +6.93% | 145,285 |
| Aug 22, 2026 | 3.26 | 3.49 | 3.13 | 3.32 | +0.06 | +1.84% | 99,976 |
| Aug 21, 2026 | 2.97 | 3.38 | 2.96 | 3.26 | +0.29 | +9.76% | 67,106 |
| Aug 20, 2026 | 2.86 | 2.99 | 2.82 | 2.97 | +0.12 | +4.21% | 28,748 |
| Aug 19, 2026 | 2.74 | 2.88 | 2.71 | 2.85 | +0.12 | +4.40% | 20,703 |
| Aug 18, 2026 | 2.74 | 2.81 | 2.71 | 2.73 | 0.00 | 0.00% | 31,292 |
| Aug 17, 2026 | 2.61 | 2.78 | 2.61 | 2.73 | +0.13 | +5.00% | 23,898 |
| Aug 16, 2026 | 2.63 | 2.67 | 2.59 | 2.60 | -0.03 | -1.14% | 5,253 |
| Aug 15, 2026 | 2.66 | 2.70 | 2.63 | 2.63 | -0.02 | -0.75% | 6,708 |
93 days, newest first. Daily bars as drawn on the EGLD.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.