Equus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	48,468
Oct 8, 2026	0.36	0.36	0.35	0.35	0.35	-5.48%	133,943
Oct 7, 2026	0.37	0.37	0.37	0.37	0.37	-	18,000
Oct 6, 2026	0.37	0.37	0.37	0.37	0.37	-	47,696
Oct 5, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	59,328
Oct 1, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	127,707
Sep 30, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	43,937
Sep 29, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	87,092
Sep 28, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	784
Sep 25, 2026	0.40	0.40	0.36	0.39	0.39	-1.27%	251,632
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-	3,614
Sep 23, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	109,628
Sep 22, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	3,594,239
Sep 21, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	1,032,344
Sep 18, 2026	0.40	0.40	0.39	0.40	0.40	-	1,601,309
Sep 17, 2026	0.40	0.40	0.39	0.40	0.40	-	127,861
Sep 16, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	179,804
Sep 15, 2026	0.37	0.38	0.37	0.38	0.38	-2.60%	58,746
Sep 14, 2026	0.38	0.39	0.38	0.39	0.39	5.48%	324,108
Sep 11, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	40,443
Sep 10, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	157,885
Sep 9, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	72,960
Sep 8, 2026	0.34	0.35	0.34	0.34	0.34	-	45,976
Sep 7, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	25,651
Sep 4, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	13,887
Sep 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	6,488
Sep 2, 2026	0.35	0.35	0.34	0.35	0.35	-	79,542
Sep 1, 2026	0.34	0.35	0.34	0.35	0.35	-	21,738
Aug 31, 2026	0.36	0.36	0.34	0.35	0.35	-	108,878
Aug 28, 2026	0.35	0.36	0.35	0.35	0.35	-4.11%	31,496
Aug 27, 2026	0.38	0.38	0.35	0.37	0.37	-1.35%	140,242
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	50,763
Aug 25, 2026	0.37	0.37	0.36	0.37	0.37	2.82%	118,595
Aug 24, 2026	0.34	0.38	0.34	0.36	0.36	7.58%	325,829
Aug 21, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	83,467
Aug 20, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	101,796
Aug 19, 2026	0.34	0.35	0.32	0.35	0.35	7.81%	222,337
Aug 18, 2026	0.32	0.32	0.31	0.32	0.32	-	154,625
Aug 17, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	178,449
Aug 14, 2026	0.42	0.44	0.32	0.32	0.32	1.61%	1,096,546
Aug 12, 2026	0.32	0.32	0.28	0.31	0.31	-1.59%	279,826
Aug 11, 2026	0.31	0.32	0.31	0.32	0.32	4.13%	12,977
Aug 10, 2026	0.31	0.32	0.30	0.30	0.30	0.83%	115,316
Aug 6, 2026	0.29	0.30	0.29	0.30	0.30	-3.23%	12,859
Aug 5, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	8,553
Aug 4, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	24,202
Aug 3, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	92,234
Jul 31, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	57,627
Jul 30, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	160,350
Jul 29, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	122,261