Free Trial

ESGL (ESGL) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free ESGL Stock Alerts
$0.56
+0.01 (+1.92%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ESGL Stock Price Performance

5 Day
Performance
-11.85%
1 Month
Performance
+29.39%
3 Month
Performance
+10.26%
6 Month
Performance
+3.06%
Year-To-Date
Performance
-20.04%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ESGL Stock Chart for Monday, April, 29, 2024

ESGL Chart by TradingView

ESGL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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$0.52$0.60
+14.86%		$0.62$0.5155,686 shs$4.77 million
04/18/2024$0.47$0.52
+9.72%		$0.56$0.4818,078 shs$4.15 million
04/17/2024$0.49$0.47
-3.55%		$0.53$0.451.06 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
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$0.4125,556 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$0.43$0.45
+4.69%		$0.47$0.437,607 shs$3.62 million
03/20/2024$0.44$0.43
-2.05%		$0.46$0.438,873 shs$3.46 million
03/19/2024$0.43$0.44
+2.21%		$0.49$0.4411,253 shs$3.53 million
03/18/2024$0.43$0.43
+0.09%		$0.49$0.435,766 shs$3.45 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$0.4427,930 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$3.90 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$0.5020,203 shs$4.17 million
03/07/2024$0.45$0.51
+13.18%		$0.51$0.4767,818 shs$4.09 million
03/06/2024$0.48$0.45
-5.93%		$0.49$0.458,494 shs$3.61 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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
+0.39%		$0.49$0.4627,276 shs$3.71 million
02/26/2024$0.48$0.46
-4.17%		$0.49$0.4619,946 shs$3.69 million
02/23/2024$0.48$0.48
+0.97%		$0.50$0.4723,834 shs$3.85 million
02/22/2024$0.48$0.48
-0.98%		$0.50$0.4711,480 shs$3.81 million
02/21/2024$0.49$0.48
-2.66%		$0.52$0.4613,966 shs$3.85 million
02/20/2024$0.49$0.49
-0.08%		$0.52$0.4930,080 shs$3.96 million
02/19/2024$0.49$0.49
+0.01%		$0.51$0.4830,100 shs$3.96 million
02/16/2024$0.52$0.49
-5.10%		$0.51$0.4830,180 shs$3.96 million
02/15/2024$0.51$0.52
+2.38%		$0.54$0.4821,357 shs$4.17 million
02/14/2024$0.51$0.51
-1.11%		$0.55$0.4643,265 shs$4.07 million
02/13/2024$0.49$0.51
+4.84%		$0.67$0.47368,087 shs$4.12 million
02/12/2024$0.49$0.49
+0.19%		$0.49$0.4721,300 shs$3.93 million
02/09/2024$0.48$0.49
+1.33%		$0.50$0.478,389 shs$3.92 million
02/08/2024$0.49$0.48
-1.59%		$0.50$0.4813,486 shs$3.87 million
02/07/2024$0.48$0.49
+2.40%		$0.49$0.475,190 shs$3.93 million
02/06/2024$0.47$0.48
+0.86%		$0.50$0.4816,411 shs$3.84 million
02/05/2024$0.50$0.47
-4.83%		$0.49$0.4613,399 shs$3.81 million
02/02/2024$0.48$0.50
+2.93%		$0.50$0.4624,766 shs$4.00 million
02/01/2024$0.47$0.48
+3.15%		$0.48$0.4514,592 shs$3.89 million
01/31/2024$0.45$0.47
+4.19%		$0.48$0.4524,134 shs$3.77 million
01/30/2024$0.50$0.45
-10.62%		$0.49$0.4485,768 shs$3.62 million
01/29/2024$0.50$0.50
+0.94%		$0.52$0.487,877 shs$4.05 million

Related Companies:
This page (NASDAQ:ESGL) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace