Enerside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.08	2.08	2.04	2.06	2.06	-1.90%	3,513
Oct 6, 2025	2.08	2.10	2.08	2.10	2.10	-	3,391
Oct 3, 2025	2.10	2.10	2.08	2.10	2.10	-	9,732
Oct 2, 2025	2.08	2.18	2.08	2.10	2.10	0.96%	18,110
Oct 1, 2025	2.08	2.08	2.08	2.08	2.08	-	-
Sep 30, 2025	2.04	2.14	1.98	2.08	2.08	0.97%	25,971
Sep 29, 2025	2.10	2.14	2.06	2.06	2.06	-1.90%	27,838
Sep 26, 2025	2.30	2.42	2.10	2.10	2.10	-7.89%	47,620
Sep 25, 2025	2.50	2.50	2.28	2.28	2.28	-10.24%	24,161
Sep 24, 2025	2.78	2.78	2.54	2.54	2.54	-7.97%	14,185
Sep 23, 2025	2.88	2.88	2.52	2.76	2.76	3.76%	23,413
Sep 22, 2025	2.26	2.90	2.18	2.66	2.66	19.82%	52,591
Sep 19, 2025	2.20	2.22	2.10	2.22	2.22	3.74%	29,028
Sep 18, 2025	2.34	2.34	2.14	2.14	2.14	-7.76%	15,289
Sep 17, 2025	2.26	2.32	2.10	2.32	2.32	-	16,008
Sep 16, 2025	2.10	2.40	2.08	2.32	2.32	4.50%	24,230
Sep 15, 2025	2.22	2.30	2.22	2.22	2.22	-2.63%	3,777
Sep 12, 2025	2.26	2.28	2.26	2.28	2.28	0.88%	1,750
Sep 11, 2025	2.26	2.34	2.26	2.26	2.26	1.80%	8,714
Sep 10, 2025	2.40	2.40	2.22	2.22	2.22	-8.26%	8,472
Sep 9, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Sep 8, 2025	2.44	2.44	2.40	2.42	2.42	-	686
Sep 5, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Sep 4, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	7,868
Sep 3, 2025	2.44	2.44	2.44	2.44	2.44	-4.69%	3,800
Sep 2, 2025	2.56	2.56	2.56	2.56	2.56	-	346
Sep 1, 2025	2.56	2.56	2.56	2.56	2.56	-0.78%	654
Aug 29, 2025	2.56	2.58	2.56	2.58	2.58	0.78%	4,900
Aug 28, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Aug 27, 2025	2.56	2.56	2.56	2.56	2.56	0.79%	2,564
Aug 26, 2025	2.42	2.54	2.40	2.54	2.54	3.25%	2,750
Aug 25, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Aug 22, 2025	2.46	2.46	2.46	2.46	2.46	-1.60%	781
Aug 21, 2025	2.44	2.50	2.44	2.50	2.50	-	211
Aug 20, 2025	2.46	2.50	2.46	2.50	2.50	-2.34%	1,792
Aug 19, 2025	2.56	2.56	2.50	2.56	2.56	-	1,000
Aug 18, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Aug 15, 2025	2.56	2.56	2.56	2.56	2.56	-2.29%	3,216
Aug 14, 2025	2.40	2.62	2.40	2.62	2.62	4.80%	28,472
Aug 13, 2025	2.50	2.50	2.50	2.50	2.50	-6.02%	3,000
Aug 12, 2025	2.66	2.66	2.66	2.66	2.66	-	-
Aug 11, 2025	2.66	2.66	2.66	2.66	2.66	-	-
Aug 8, 2025	2.56	2.66	2.56	2.66	2.66	-0.75%	2,806
Aug 7, 2025	2.68	2.68	2.68	2.68	2.68	-3.60%	2,890
Aug 6, 2025	2.68	2.68	2.68	2.78	2.78	-	700
Aug 5, 2025	2.62	2.78	2.62	2.78	2.78	-	400
Aug 4, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Aug 1, 2025	2.70	2.70	2.70	2.78	2.78	-	612
Jul 31, 2025	2.58	2.78	2.46	2.78	2.78	5.30%	22,637
Jul 30, 2025	2.68	2.92	2.62	2.64	2.64	-1.49%	17,271