Equus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	373,778
Apr 8, 2026	0.46	0.46	0.43	0.43	0.43	-8.60%	251,683
Apr 7, 2026	0.44	0.47	0.43	0.47	0.47	5.68%	261,672
Apr 2, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	296,086
Apr 1, 2026	0.45	0.46	0.43	0.45	0.45	7.14%	209,778
Mar 31, 2026	0.44	0.47	0.42	0.42	0.42	-2.33%	1,585,849
Mar 30, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	629,432
Mar 27, 2026	0.44	0.44	0.42	0.44	0.44	3.57%	664,382
Mar 26, 2026	0.42	0.44	0.42	0.42	0.42	3.70%	604,650
Mar 25, 2026	0.41	0.42	0.41	0.41	0.41	-2.41%	256,690
Mar 24, 2026	0.42	0.44	0.42	0.42	0.42	-3.49%	830,839
Mar 23, 2026	0.43	0.44	0.41	0.43	0.43	-1.15%	1,139,812
Mar 20, 2026	0.42	0.45	0.42	0.44	0.44	3.57%	345,327
Mar 19, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	120,184
Mar 18, 2026	0.39	0.45	0.39	0.44	0.44	12.82%	564,040
Mar 17, 2026	0.38	0.42	0.36	0.39	0.39	8.33%	407,879
Mar 16, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	221,704
Mar 13, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	39,868
Mar 12, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	283,198
Mar 11, 2026	0.40	0.43	0.38	0.38	0.38	-3.80%	402,509
Mar 10, 2026	0.39	0.41	0.39	0.40	0.40	-1.25%	149,852
Mar 9, 2026	0.40	0.42	0.36	0.40	0.40	-	620,764
Mar 6, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	459,018
Mar 5, 2026	0.41	0.43	0.41	0.41	0.41	-4.71%	211,072
Mar 4, 2026	0.44	0.44	0.40	0.43	0.43	-3.41%	261,155
Mar 3, 2026	0.45	0.48	0.42	0.44	0.44	-1.12%	647,997
Mar 2, 2026	0.42	0.46	0.42	0.45	0.45	7.23%	464,767
Feb 27, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	157,854
Feb 26, 2026	0.41	0.43	0.41	0.42	0.42	5.00%	364,497
Feb 25, 2026	0.44	0.44	0.39	0.40	0.40	-8.05%	568,850
Feb 24, 2026	0.42	0.44	0.42	0.44	0.44	2.35%	313,303
Feb 23, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	565
Feb 20, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	59,464
Feb 19, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	406,844
Feb 18, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	458,483
Feb 17, 2026	0.42	0.42	0.38	0.40	0.40	-2.44%	482,279
Feb 16, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	148,813
Feb 13, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	232,883
Feb 12, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	177,948
Feb 11, 2026	0.42	0.44	0.41	0.44	0.44	6.10%	633,740
Feb 10, 2026	0.41	0.42	0.40	0.41	0.41	-	231,209
Feb 9, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	271,986
Feb 6, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	218,398
Feb 5, 2026	0.37	0.39	0.37	0.37	0.37	-	114,826
Feb 4, 2026	0.36	0.39	0.36	0.37	0.37	-	451,630
Feb 3, 2026	0.36	0.39	0.35	0.37	0.37	4.23%	1,359,479
Feb 2, 2026	0.36	0.36	0.34	0.36	0.36	-6.58%	677,884
Jan 30, 2026	0.40	0.41	0.36	0.38	0.38	-5.00%	353,624
Jan 29, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	211,244
Jan 28, 2026	0.41	0.42	0.38	0.38	0.38	-	449,632