eEnergy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.31	0.40	0.30	0.38	0.38	21.10%	87,138,965
Oct 15, 2026	0.33	0.33	0.30	0.31	0.31	-11.43%	15,884,579
Oct 14, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,849,092
Oct 13, 2026	0.34	0.36	0.36	0.36	0.36	4.35%	12,172,972
Oct 12, 2026	0.34	0.36	0.33	0.35	0.35	-4.17%	7,058,356
Oct 9, 2026	0.35	0.36	0.36	0.36	0.36	5.88%	2,444,840
Oct 8, 2026	0.34	0.36	0.33	0.34	0.34	-8.11%	3,902,696
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%	109,660,750
Sep 30, 2026	1.50	1.50	1.40	1.45	1.45	-	48,209
Sep 29, 2026	1.40	1.50	1.40	1.45	1.45	-	218,055
Sep 28, 2026	1.50	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	1.50	1.42	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	1.30	1.50	1.30	1.40	1.40	-	662,353
Sep 21, 2026	1.45	1.60	1.30	1.40	1.40	-3.45%	1,188,670
Sep 18, 2026	1.37	1.60	1.30	1.45	1.45	-	5,308,754
Sep 17, 2026	1.54	1.70	1.30	1.45	1.45	-9.38%	7,132,456
Sep 16, 2026	1.70	1.70	1.50	1.60	1.60	-3.03%	2,352,063
Sep 15, 2026	1.69	1.77	1.65	1.65	1.65	-	1,025,152
Sep 14, 2026	1.63	1.60	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	1.66	1.75	1.50	1.60	1.60	-4.48%	4,654,621
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	1.72	1.90	1.90	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	1.83	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
Aug 24, 2026	2.00	2.10	1.90	1.95	1.95	-2.50%	4,603,139
Aug 21, 2026	2.30	2.40	1.90	2.00	2.00	-20.00%	11,735,926
Aug 20, 2026	2.60	2.70	2.50	2.50	2.50	-3.85%	2,765,589
Aug 19, 2026	2.65	2.70	2.50	2.60	2.60	-1.89%	2,518,849
Aug 18, 2026	2.60	2.80	2.51	2.65	2.65	1.92%	2,084,864
Aug 17, 2026	2.60	2.70	2.50	2.60	2.60	-	1,403,017
Aug 14, 2026	2.65	2.80	2.50	2.60	2.60	-1.89%	517,861
Aug 13, 2026	2.65	2.80	2.69	2.65	2.65	-	1,287,795
Aug 12, 2026	2.70	2.90	2.47	2.65	2.65	-1.85%	3,276,974
Aug 11, 2026	2.70	2.87	2.50	2.70	2.70	5.06%	2,603,624
Aug 10, 2026	2.80	2.80	2.57	2.57	2.57	-8.21%	1,323,955
Aug 7, 2026	2.70	3.00	2.60	2.80	2.80	3.70%	2,367,601
Aug 6, 2026	2.80	2.93	2.60	2.70	2.70	-3.57%	1,318,036
Aug 5, 2026	2.90	3.00	2.60	2.80	2.80	-3.45%	2,863,122
Aug 4, 2026	2.85	3.00	2.80	2.90	2.90	1.75%	669,137