Equus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.30	0.30	0.27	0.29	0.29	-4.92%	311,433
Jul 27, 2026	0.31	0.31	0.29	0.31	0.31	-4.69%	450,038
Jul 24, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	33,829
Jul 23, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	237,376
Jul 22, 2026	0.34	0.35	0.32	0.32	0.32	-5.88%	146,581
Jul 21, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	9,879
Jul 20, 2026	0.34	0.34	0.33	0.34	0.34	-	32,396
Jul 17, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	21,243
Jul 16, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	27,930
Jul 15, 2026	0.34	0.35	0.33	0.35	0.35	6.15%	73,622
Jul 14, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	55,713
Jul 13, 2026	0.35	0.36	0.33	0.33	0.33	-	40,944
Jul 10, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	37,402
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	117,281
Jul 8, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	129,303
Jul 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	47,341
Jul 6, 2026	0.33	0.34	0.33	0.33	0.33	6.45%	72,933
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	35,949
Jul 2, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	65,867
Jul 1, 2026	0.33	0.33	0.33	0.33	0.33	-	713
Jun 30, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	144,916
Jun 29, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	156,096
Jun 26, 2026	0.32	0.33	0.32	0.33	0.33	8.20%	111,219
Jun 25, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	83,363
Jun 24, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	45,917
Jun 23, 2026	0.32	0.32	0.30	0.31	0.31	-4.62%	112,536
Jun 22, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	80,600
Jun 19, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	303,594
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	126,618
Jun 17, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	319,327
Jun 16, 2026	0.31	0.31	0.30	0.31	0.31	-	310,471
Jun 15, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	391,655
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	87,464
Jun 11, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	200,329
Jun 10, 2026	0.37	0.37	0.32	0.35	0.35	-5.48%	1,455,058
Jun 9, 2026	0.37	0.37	0.35	0.37	0.37	-	100,595
Jun 5, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	66,168
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	86,367
Jun 3, 2026	0.38	0.40	0.37	0.39	0.39	1.30%	281,081
Jun 2, 2026	0.37	0.40	0.37	0.39	0.39	5.48%	269,003
Jun 1, 2026	0.38	0.38	0.37	0.37	0.37	0.69%	857,445
May 29, 2026	0.39	0.39	0.36	0.36	0.36	-2.03%	822,202