ESGL(ESGL)
ESGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/18/2026 | $2.21 | $2.51 | $2.21 | $2.29 | 21,892 |
| 6/17/2026 | $2.46 | $2.54 | $2.23 | $2.36 | 21,661 |
| 6/16/2026 | $2.44 | $2.55 | $2.42 | $2.46 | 10,097 |
| 6/15/2026 | $2.22 | $2.54 | $2.16 | $2.41 | 26,385 |
| 6/12/2026 | $2.32 | $2.55 | $2.13 | $2.31 | 30,841 |
| 6/11/2026 | $2.23 | $2.55 | $2.10 | $2.30 | 61,232 |
| 6/10/2026 | $1.98 | $2.30 | $1.98 | $2.23 | 45,371 |
| 6/9/2026 | $1.81 | $2.35 | $1.80 | $2.03 | 283,747 |
| 6/8/2026 | $1.86 | $1.92 | $1.80 | $1.80 | 6,690 |
| 6/5/2026 | $1.81 | $2.06 | $1.80 | $1.93 | 31,074 |
| 6/4/2026 | $1.90 | $2.00 | $1.81 | $1.81 | 15,138 |
| 6/3/2026 | $2.04 | $2.04 | $1.83 | $1.96 | 29,807 |
| 6/2/2026 | $2.03 | $2.21 | $1.96 | $2.01 | 39,703 |
| 6/1/2026 | $2.05 | $2.11 | $1.93 | $2.11 | 23,205 |
| 5/29/2026 | $1.88 | $2.20 | $1.88 | $1.98 | 48,885 |
| 5/28/2026 | $1.85 | $2.04 | $1.85 | $1.92 | 24,835 |
| 5/27/2026 | $1.80 | $1.96 | $1.80 | $1.88 | 13,358 |
| 5/26/2026 | $1.90 | $1.97 | $1.82 | $1.82 | 90,015 |
| 5/22/2026 | $1.90 | $1.97 | $1.88 | $1.91 | 20,966 |
| 5/21/2026 | $1.85 | $1.95 | $1.85 | $1.87 | 22,998 |
| 5/20/2026 | $1.93 | $1.99 | $1.73 | $1.77 | 84,397 |
| 5/19/2026 | $1.81 | $1.97 | $1.78 | $1.84 | 63,768 |
| 5/18/2026 | $1.92 | $1.93 | $1.71 | $1.82 | 21,895 |
| 5/15/2026 | $1.74 | $1.98 | $1.71 | $1.89 | 24,339 |
| 5/14/2026 | $1.80 | $1.88 | $1.69 | $1.78 | 51,080 |
| 5/13/2026 | $1.85 | $1.91 | $1.74 | $1.75 | 67,174 |
| 5/12/2026 | $1.86 | $1.96 | $1.69 | $1.90 | 68,103 |
| 5/11/2026 | $1.95 | $2.05 | $1.85 | $1.91 | 48,863 |
| 5/8/2026 | $2.10 | $2.10 | $1.85 | $1.89 | 114,832 |
| 5/7/2026 | $1.91 | $2.28 | $1.91 | $2.13 | 154,202 |
| 5/6/2026 | $1.84 | $1.84 | $1.75 | $1.78 | 95,346 |
| 5/5/2026 | $1.85 | $1.88 | $1.70 | $1.72 | 50,660 |
| 5/4/2026 | $2.07 | $2.07 | $1.80 | $1.85 | 140,252 |