Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	3,205
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	40,163
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	115,384
May 13, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	350,000
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	200,000
Apr 30, 2026	0.02	0.03	0.02	0.03	0.03	-	390,000
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	350,000
Apr 27, 2026	0.02	0.03	0.02	0.03	0.03	-	200,000
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-	1,963
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	23,600
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	4.17%	31,571
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-	254,212
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-	460,000
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	41.18%	149,908
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	-	200
Mar 12, 2026	0.02	0.02	0.02	0.02	0.02	-15.00%	5,215
Mar 2, 2026	0.02	0.02	0.02	0.02	0.02	-	4,907
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	206,000
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	52,529
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-13.04%	5,194
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	9.52%	322,725
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	-	762
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-	2,937
Dec 24, 2025	0.02	0.02	0.02	0.02	0.02	-	100,000
Dec 22, 2025	0.02	0.02	0.02	0.02	0.02	5.00%	145,153
Dec 15, 2025	0.02	0.02	0.02	0.02	0.02	-	72,735
Dec 9, 2025	0.02	0.02	0.02	0.02	0.02	-	30,151
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	5.26%	382,740