eEnergy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.32	0.33	0.30	0.32	0.32	10.34%	31,930,506
Nov 5, 2026	0.31	0.32	0.29	0.29	0.29	-6.45%	20,494,269
Nov 4, 2026	0.31	0.32	0.30	0.31	0.31	-	6,165,668
Nov 3, 2026	0.32	0.33	0.30	0.31	0.31	-1.59%	1,147,076
Nov 2, 2026	0.31	0.32	0.30	0.32	0.32	-1.87%	5,676,520
Oct 30, 2026	0.32	0.33	0.31	0.32	0.32	-2.73%	35,658,027
Oct 29, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	9,377,392
Oct 28, 2026	0.32	0.34	0.30	0.32	0.32	-	37,619,585
Oct 27, 2026	0.31	0.33	0.30	0.32	0.32	4.92%	201,182,338
Oct 26, 2026	0.30	0.31	0.28	0.31	0.31	7.02%	69,985,238
Oct 23, 2026	0.32	0.32	0.28	0.29	0.29	-9.52%	86,431,047
Oct 22, 2026	0.32	0.35	0.31	0.32	0.32	-	17,709,584
Oct 21, 2026	0.34	0.35	0.30	0.32	0.32	-5.97%	34,467,321
Oct 20, 2026	0.36	0.37	0.30	0.34	0.34	-6.94%	16,859,666
Oct 19, 2026	0.39	0.40	0.34	0.36	0.36	-6.49%	33,587,277
Oct 16, 2026	0.31	0.40	0.30	0.39	0.39	24.19%	87,138,963
Oct 15, 2026	0.34	0.33	0.30	0.31	0.31	-11.43%	15,884,579
Oct 14, 2026	0.34	0.36	0.33	0.35	0.35	-2.78%	1,849,091
Oct 13, 2026	0.35	0.36	0.33	0.36	0.36	4.35%	12,172,974
Oct 12, 2026	0.34	0.36	0.33	0.35	0.35	-4.17%	7,058,356
Oct 9, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	2,444,840
Oct 8, 2026	0.35	0.36	0.33	0.34	0.34	-8.11%	3,902,699
Oct 7, 2026	0.37	0.37	0.33	0.37	0.37	1.37%	18,321,084
Oct 6, 2026	0.38	0.40	0.30	0.37	0.37	-74.83%	109,660,746
Sep 30, 2026	1.35	1.50	1.40	1.45	1.45	-	48,210
Sep 29, 2026	1.35	1.50	1.40	1.45	1.45	-	218,054
Sep 28, 2026	1.35	1.50	1.40	1.45	1.45	-	1,110,168
Sep 25, 2026	1.30	1.50	1.30	1.45	1.45	11.54%	4,368,398
Sep 24, 2026	1.35	1.50	1.30	1.30	1.30	-0.76%	1,844,170
Sep 23, 2026	1.35	1.50	1.30	1.31	1.31	-6.43%	504,818
Sep 22, 2026	1.40	1.50	1.30	1.40	1.40	-	662,354
Sep 21, 2026	1.45	1.60	1.30	1.40	1.40	-3.45%	1,188,670
Sep 18, 2026	1.45	1.60	1.30	1.45	1.45	-	5,308,754
Sep 17, 2026	1.60	1.70	1.30	1.45	1.45	-9.38%	7,132,455
Sep 16, 2026	1.60	1.70	1.50	1.60	1.60	-3.03%	2,352,062
Sep 15, 2026	1.65	1.77	1.54	1.65	1.65	-	1,025,152
Sep 14, 2026	1.65	1.70	1.60	1.65	1.65	-	255,963
Sep 11, 2026	1.60	1.70	1.50	1.65	1.65	3.12%	7,232,221
Sep 10, 2026	1.68	1.75	1.50	1.60	1.60	-4.48%	4,654,620
Sep 9, 2026	1.68	1.73	1.60	1.68	1.68	-	1,107,542
Sep 8, 2026	1.68	1.75	1.60	1.68	1.68	-	1,079,829
Sep 7, 2026	1.80	1.90	1.62	1.68	1.68	-11.84%	7,025,524
Sep 4, 2026	1.80	1.90	1.70	1.90	1.90	-1.04%	418,233
Sep 3, 2026	1.80	1.92	1.72	1.92	1.92	6.67%	986,895
Sep 2, 2026	1.90	2.00	1.70	1.80	1.80	-4.26%	4,557,731
Sep 1, 2026	1.90	2.00	1.80	1.88	1.88	4.44%	1,582,264
Aug 28, 2026	1.90	2.00	1.78	1.80	1.80	-	1,756,214
Aug 27, 2026	1.90	2.00	1.80	1.80	1.80	1.12%	1,655,075
Aug 26, 2026	1.85	2.00	1.78	1.78	1.78	-3.78%	923,083
Aug 25, 2026	2.00	2.02	1.80	1.85	1.85	-5.13%	5,679,773