Free Trial

ESGL (ESGL) Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free ESGL Stock Alerts
$1.02
+0.03 (+3.26%)
(As of 05/24/2024 03:58 PM ET)
Compare
Stock AnalysisChartHeadlines

ESGL Stock Price Performance

5 Day
Performance
+13.72%
1 Month
Performance
+83.70%
3 Month
Performance
+121.37%
6 Month
Performance
+14.29%
Year-To-Date
Performance
+46.88%
1 Year
Performance
-96.81%
Receive ESGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ESGL and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

ESGL Stock Chart for Monday, May, 27, 2024

ESGL Chart by TradingView

ESGL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$0.99$1.02
+3.26%		$1.05$0.9669,460 shs$8.20 million
05/23/2024$0.90$0.99
+10.12%		$1.01$0.8652,397 shs$7.94 million
05/22/2024$0.97$0.90
-7.03%		$0.97$0.8238,994 shs$7.21 million
05/21/2024$0.97$0.97
-0.70%		$1.25$0.88365,550 shs$7.76 million
05/20/2024$0.70$0.97
+39.11%		$1.09$0.70332,485 shs$7.81 million
05/17/2024$0.68$0.70
+3.10%		$0.72$0.6567,098 shs$5.61 million
05/16/2024$0.59$0.68
+14.51%		$0.72$0.60124,903 shs$5.45 million
05/15/2024$0.57$0.59
+4.66%		$0.62$0.5716,706 shs$4.76 million
05/14/2024$0.58$0.57
-2.33%		$0.63$0.5767,876 shs$4.54 million
05/13/2024$0.60$0.58
-3.33%		$0.63$0.5684,433 shs$4.65 million
05/10/2024$0.67$0.60
-11.10%		$0.71$0.5551,513 shs$4.81 million
05/09/2024$0.67$0.67
+0.13%		$0.72$0.655,776 shs$5.41 million
05/08/2024$0.66$0.67
+2.20%		$0.72$0.6411,995 shs$5.41 million
05/07/2024$0.67$0.66
-1.55%		$0.69$0.6488,917 shs$5.29 million
05/06/2024$0.59$0.67
+12.59%		$0.69$0.5961,644 shs$5.37 million
05/03/2024$0.59$0.60
+1.69%		$0.62$0.5710,230 shs$4.77 million
05/02/2024$0.58$0.59
+0.88%		$0.59$0.587,379 shs$4.69 million
05/01/2024$0.58$0.58$0.60$0.569,947 shs$4.65 million
04/30/2024$0.58$0.58
-0.68%		$0.60$0.569,947 shs$4.65 million
04/29/2024$0.56$0.58
+4.94%		$0.62$0.5527,536 shs$4.68 million
04/26/2024$0.55$0.56
+1.92%		$0.59$0.5350,236 shs$4.46 million
04/25/2024$0.63$0.55
-13.51%		$0.60$0.5397,439 shs$4.38 million
04/24/2024$0.63$0.63
+0.21%		$0.65$0.57566,268 shs$5.06 million
04/23/2024$0.64$0.63
-1.33%		$0.65$0.6326,438 shs$5.05 million
04/22/2024$0.60$0.64
+7.31%		$0.65$0.5933,787 shs$5.12 million
04/19/2024$0.51$0.60
+16.67%		$0.62$0.5155,686 shs$4.77 million
04/18/2024$0.47$0.51
+8.03%		$0.56$0.4818,013 shs$4.09 million
04/17/2024$0.49$0.47
-3.55%		$0.53$0.452.10 million shs$3.79 million
04/16/2024$0.50$0.49
-2.06%		$0.55$0.4219,665 shs$3.93 million
04/15/2024$0.56$0.50
-10.24%		$0.56$0.4963,531 shs$4.01 million
04/12/2024$0.54$0.56
+3.11%		$0.60$0.5338,315 shs$4.47 million
04/11/2024$0.54$0.54
+0.02%		$0.58$0.5156,919 shs$4.33 million
04/10/2024$0.49$0.54
+9.47%		$0.62$0.47106,988 shs$4.33 million
04/09/2024$0.50$0.49
-1.16%		$0.50$0.4817,595 shs$3.96 million
04/08/2024$0.47$0.50
+6.17%		$0.50$0.4538,140 shs$4.00 million
04/05/2024$0.44$0.47
+6.82%		$0.50$0.4414,555 shs$3.77 million
04/04/2024$0.49$0.44
-10.20%		$0.49$0.4413,110 shs$3.53 million
04/03/2024$0.45$0.49
+8.89%		$0.53$0.4410,542 shs$3.93 million
04/02/2024$0.45$0.45
+1.12%		$0.48$0.4248,455 shs$3.61 million
04/01/2024$0.43$0.45
+3.46%		$0.45$0.429,502 shs$3.57 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/29/2024$0.43$0.43$0.45$0.412.57 million shs$3.45 million
03/28/2024$0.47$0.43
-8.49%		$0.45$0.412.57 million shs$3.45 million
03/27/2024$0.42$0.47
+10.67%		$0.52$0.4578,203 shs$3.77 million
03/26/2024$0.41$0.42
+3.51%		$0.47$0.4125,560 shs$3.41 million
03/25/2024$0.43$0.41
-4.69%		$0.47$0.4156,156 shs$3.29 million
03/22/2024$0.45$0.43
-4.59%		$0.49$0.4310,769 shs$3.45 million
03/21/2024$0.45$0.45
-0.81%		$0.47$0.437,608 shs$3.62 million
03/20/2024$0.44$0.45
+3.39%		$0.46$0.438,773 shs$3.65 million
03/19/2024$0.44$0.44
+0.46%		$0.49$0.4411,253 shs$3.53 million
03/18/2024$0.43$0.44
+1.84%		$0.49$0.435,766 shs$3.51 million
03/15/2024$0.44$0.43
-1.35%		$0.50$0.4325,094 shs$3.45 million
03/14/2024$0.45$0.44
-3.11%		$0.47$0.4427,928 shs$3.50 million
03/13/2024$0.49$0.45
-7.31%		$0.50$0.42122,074 shs$3.61 million
03/12/2024$0.65$0.49
-25.08%		$0.67$0.45259,436 shs$3.89 million
03/11/2024$0.52$0.65
+24.62%		$0.74$0.50597,399 shs$5.20 million
03/08/2024$0.51$0.52
+1.96%		$0.52$0.5020,204 shs$4.17 million
03/07/2024$0.49$0.51
+5.15%		$0.51$0.4767,818 shs$4.09 million
03/06/2024$0.48$0.49
+1.25%		$0.49$0.458,494 shs$3.89 million
03/05/2024$0.43$0.48
+11.40%		$0.48$0.441,439 shs$3.84 million
03/04/2024$0.47$0.43
-7.92%		$0.49$0.4217,178 shs$3.45 million
03/01/2024$0.45$0.47
+3.55%		$0.48$0.4336,302 shs$3.75 million
02/29/2024$0.49$0.45
-7.75%		$0.50$0.4246,454 shs$3.62 million
02/28/2024$0.46$0.49
+5.87%		$0.49$0.4457,892 shs$3.92 million
02/27/2024$0.46$0.46
+0.20%		$0.49$0.4627,276 shs$3.70 million
02/26/2024$0.48$0.46
-3.98%		$0.49$0.4619,946 shs$3.70 million

Related Companies:
This page (NYSEARCA:ESGL) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
New Options need New Trading Strategies
Netpicks
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Musk, Bezos, and Gates All On Board…
Porter & Company