Enerside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.80	0.80	0.79	0.79	-	-6.55%	11,344
Mar 17, 2026	0.92	0.93	0.84	0.84	0.84	-4.55%	18,853
Mar 16, 2026	0.79	0.92	0.79	0.88	0.88	13.55%	116,713
Mar 13, 2026	0.75	0.78	0.74	0.78	0.78	5.44%	9,251
Mar 12, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	5,122
Mar 11, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	11,267
Mar 10, 2026	0.77	0.78	0.77	0.77	0.77	2.00%	6,954
Mar 9, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	2,696
Mar 6, 2026	0.74	0.75	0.72	0.75	0.75	-1.97%	4,686
Mar 5, 2026	0.78	0.78	0.75	0.76	0.76	-1.94%	4,244
Mar 4, 2026	0.78	0.78	0.78	0.78	0.78	1.97%	3,209
Mar 3, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	4,747
Mar 2, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	4,060
Feb 27, 2026	0.76	0.84	0.72	0.77	0.77	1.32%	46,723
Feb 26, 2026	0.76	0.82	0.71	0.76	0.76	-1.30%	77,049
Feb 25, 2026	0.78	0.80	0.75	0.77	0.77	-2.53%	42,888
Feb 24, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	11,000
Feb 23, 2026	0.80	0.81	0.78	0.81	0.81	1.25%	11,897
Feb 20, 2026	0.85	0.87	0.80	0.80	0.80	-8.05%	113,955
Feb 19, 2026	0.86	0.87	0.81	0.87	0.87	-1.14%	28,713
Feb 18, 2026	0.93	0.93	0.87	0.88	0.88	-2.76%	22,646
Feb 17, 2026	0.90	0.91	0.90	0.91	0.91	-5.73%	8,000
Feb 16, 2026	0.94	0.96	0.94	0.96	0.96	3.78%	3,975
Feb 13, 2026	0.98	0.98	0.90	0.93	0.93	-7.04%	13,443
Feb 12, 2026	1.03	1.03	1.00	1.00	1.00	-3.40%	41,098
Feb 11, 2026	1.05	1.05	1.03	1.03	1.03	-1.90%	2,050
Feb 10, 2026	1.03	1.05	1.02	1.05	1.05	1.94%	3,185
Feb 9, 2026	1.01	1.01	1.01	1.03	1.03	-	457
Feb 6, 2026	1.02	1.03	0.99	1.03	1.03	3.00%	10,757
Feb 5, 2026	1.01	1.02	1.00	1.00	1.00	-2.91%	29,680
Feb 4, 2026	1.02	1.06	1.02	1.03	1.03	0.98%	25,284
Feb 3, 2026	1.08	1.08	1.02	1.02	1.02	-3.77%	7,002
Feb 2, 2026	1.19	1.19	1.06	1.06	1.06	-2.75%	50,802
Jan 30, 2026	1.11	1.12	1.09	1.09	1.09	-1.80%	15,313
Jan 29, 2026	1.20	1.21	1.11	1.11	1.11	-6.72%	23,707
Jan 28, 2026	1.21	1.21	1.19	1.19	1.19	-3.25%	5,747
Jan 27, 2026	1.32	1.32	1.20	1.23	1.23	-4.65%	19,074
Jan 26, 2026	1.26	1.29	1.25	1.29	1.29	0.78%	9,485
Jan 23, 2026	1.34	1.35	1.22	1.28	1.28	-1.54%	43,788
Jan 22, 2026	1.14	1.34	1.14	1.30	1.30	16.07%	83,028
Jan 21, 2026	1.17	1.25	1.12	1.12	1.12	-2.61%	38,688
Jan 20, 2026	1.15	1.15	1.15	1.15	1.15	-	1,289
Jan 19, 2026	1.10	1.20	1.10	1.15	1.15	-2.54%	15,852
Jan 16, 2026	1.19	1.19	1.14	1.18	1.18	0.85%	14,676
Jan 15, 2026	1.07	1.17	1.07	1.17	1.17	8.33%	24,850
Jan 14, 2026	1.05	1.08	1.05	1.08	1.08	-	6,888
Jan 13, 2026	1.07	1.08	1.03	1.08	1.08	1.89%	9,100
Jan 12, 2026	1.03	1.06	1.02	1.06	1.06	1.92%	31,912
Jan 9, 2026	1.16	1.16	1.02	1.04	1.04	-10.34%	55,406
Jan 8, 2026	1.01	1.20	0.96	1.16	1.16	11.54%	86,107