Enerside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.78	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
Jul 29, 2025	2.72	2.92	2.64	2.68	2.68	-2.90%	15,037
Jul 28, 2025	2.76	2.76	2.76	2.76	2.76	-1.43%	1,470
Jul 25, 2025	2.78	2.78	2.78	2.80	2.80	-	4
Jul 24, 2025	2.76	2.76	2.76	2.80	2.80	-	936
Jul 23, 2025	2.84	2.94	2.70	2.80	2.80	-4.76%	5,200
Jul 22, 2025	2.78	2.94	2.78	2.94	2.94	5.00%	4,950
Jul 21, 2025	2.76	2.88	2.68	2.80	2.80	1.45%	7,612
Jul 18, 2025	2.76	2.78	2.68	2.76	2.76	-0.72%	3,300
Jul 17, 2025	2.78	2.78	2.78	2.78	2.78	3.73%	1,224
Jul 16, 2025	2.68	2.72	2.68	2.68	2.68	-8.84%	2,902
Jul 15, 2025	2.80	2.94	2.80	2.94	2.94	5.00%	1,100
Jul 14, 2025	2.62	2.82	2.62	2.80	2.80	3.70%	1,919
Jul 11, 2025	2.84	2.84	2.68	2.70	2.70	-8.16%	1,237
Jul 10, 2025	2.98	2.98	2.70	2.94	2.94	-2.00%	2,492
Jul 9, 2025	2.98	3.00	2.98	3.00	3.00	-	7,191
Jul 8, 2025	2.58	3.00	2.58	3.00	3.00	20.97%	8,630
Jul 7, 2025	2.72	2.74	2.48	2.48	2.48	-8.82%	1,082
Jul 4, 2025	2.74	2.74	2.50	2.72	2.72	7.94%	6,628
Jul 3, 2025	2.60	2.60	2.60	2.52	2.52	-	200
Jul 2, 2025	2.50	2.60	2.50	2.52	2.52	-	5,850
Jul 1, 2025	2.74	2.74	2.32	2.52	2.52	-8.03%	7,100
Jun 30, 2025	2.80	2.80	2.66	2.74	2.74	-5.52%	900
Jun 27, 2025	2.80	2.98	2.80	2.90	2.90	-5.84%	4,773
Jun 26, 2025	2.66	3.10	2.66	3.08	3.08	6.21%	7,765
Jun 25, 2025	2.50	3.00	2.50	2.90	2.90	9.02%	10,392
Jun 24, 2025	2.66	2.66	2.54	2.66	2.66	0.76%	7,642
Jun 23, 2025	2.40	2.64	2.40	2.64	2.64	14.78%	2,827
Jun 20, 2025	2.40	2.64	2.30	2.30	2.30	-4.17%	6,083
Jun 19, 2025	2.48	2.48	2.40	2.40	2.40	-4.00%	2,280
Jun 18, 2025	2.52	2.52	2.46	2.50	2.50	-0.79%	5,675
Jun 17, 2025	2.50	2.50	2.46	2.52	2.52	-	270
Jun 16, 2025	2.56	2.56	2.56	2.52	2.52	-	165
Jun 13, 2025	2.60	2.68	2.44	2.52	2.52	-5.97%	5,160
Jun 12, 2025	2.64	2.64	2.64	2.68	2.68	-	100
Jun 11, 2025	2.52	2.74	2.52	2.68	2.68	-4.29%	1,800
Jun 10, 2025	2.68	2.80	2.68	2.80	2.80	4.48%	2,000
Jun 9, 2025	2.64	2.68	2.64	2.68	2.68	-	1,139
Jun 6, 2025	2.66	2.66	2.66	2.68	2.68	-	2,900
Jun 5, 2025	2.64	2.78	2.60	2.68	2.68	-	601
Jun 4, 2025	2.70	2.72	2.46	2.68	2.68	-0.74%	5,000
Jun 3, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Jun 2, 2025	2.70	2.70	2.70	2.70	2.70	-	100