Equus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.37	0.39	0.35	0.38	0.38	5.56%	5,117,017
May 20, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	1,657,473
May 19, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	594,552
May 18, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	92,333
May 15, 2026	0.40	0.42	0.39	0.42	0.42	2.47%	476,076
May 14, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	356,497
May 13, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	804,320
May 12, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	560,991
May 11, 2026	0.41	0.41	0.40	0.41	0.41	-	233,088
May 8, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	971,362
May 7, 2026	0.40	0.41	0.40	0.40	0.40	-0.62%	91,344
May 6, 2026	0.40	0.41	0.40	0.40	0.40	0.63%	341,799
May 5, 2026	0.40	0.43	0.40	0.40	0.40	-4.76%	334,423
May 4, 2026	0.43	0.43	0.40	0.42	0.42	2.44%	124,154
May 1, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	196,312
Apr 30, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	233,128
Apr 29, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	592,122
Apr 28, 2026	0.45	0.45	0.43	0.45	0.45	7.14%	718,428
Apr 27, 2026	0.41	0.44	0.40	0.42	0.42	5.00%	620,894
Apr 24, 2026	0.39	0.41	0.39	0.40	0.40	1.27%	166,033
Apr 23, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	224,555
Apr 22, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	109,470
Apr 21, 2026	0.42	0.42	0.42	0.42	0.42	-	18,460
Apr 20, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	60,396
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	-	188,256
Apr 16, 2026	0.39	0.42	0.39	0.42	0.42	5.00%	114,215
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	89,027
Apr 14, 2026	0.38	0.40	0.38	0.39	0.39	-	175,891
Apr 13, 2026	0.41	0.41	0.39	0.39	0.39	-8.24%	445,694
Apr 10, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	472,256
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