Enerside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.72	0.75	0.72	0.75	0.75	-	6,500
May 14, 2026	0.78	0.78	0.73	0.75	0.75	-4.49%	10,445
May 13, 2026	0.79	0.79	0.78	0.78	0.78	1.30%	1,909
May 12, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	2,752
May 11, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	4,831
May 8, 2026	0.79	0.79	0.74	0.77	0.77	1.32%	26,574
May 7, 2026	0.76	0.76	0.74	0.76	0.76	-2.56%	11,980
May 6, 2026	0.79	0.79	0.78	0.78	0.78	-	230
May 5, 2026	0.75	0.79	0.73	0.78	0.78	1.30%	33,583
May 4, 2026	0.81	0.83	0.74	0.77	0.77	-1.91%	43,562
Apr 30, 2026	0.80	0.82	0.76	0.79	0.79	0.64%	21,682
Apr 29, 2026	0.79	0.79	0.74	0.78	0.78	-3.11%	42,923
Apr 28, 2026	0.82	0.82	0.80	0.81	0.81	-3.01%	15,342
Apr 27, 2026	0.83	0.85	0.83	0.83	0.83	-1.19%	6,156
Apr 24, 2026	0.83	0.84	0.83	0.84	0.84	-2.33%	4,292
Apr 23, 2026	0.85	0.86	0.85	0.86	0.86	-	100
Apr 22, 2026	0.86	0.86	0.84	0.86	0.86	1.18%	45,443
Apr 21, 2026	0.89	0.89	0.85	0.85	0.85	-1.16%	6,983
Apr 20, 2026	0.88	0.91	0.83	0.86	0.86	-4.44%	12,157
Apr 17, 2026	0.90	0.91	0.88	0.90	0.90	0.56%	13,891
Apr 16, 2026	0.88	0.90	0.81	0.90	0.90	-6.77%	225,148
Apr 15, 2026	0.97	0.97	0.91	0.96	0.96	-1.03%	16,487
Apr 14, 2026	0.98	0.98	0.97	0.97	0.97	-2.51%	2,695
Apr 13, 2026	1.00	1.00	1.00	1.00	1.00	-1.49%	7,846
Apr 10, 2026	1.01	1.01	1.01	1.01	1.01	1.51%	5,042
Apr 9, 2026	1.00	1.00	1.00	1.00	1.00	3.65%	2,000
Apr 8, 2026	1.02	1.02	0.96	0.96	0.96	-3.52%	10,566
Apr 7, 2026	1.04	1.04	1.00	1.00	1.00	-2.45%	23,070
Apr 2, 2026	1.04	1.05	1.02	1.02	1.02	-1.92%	12,667
Apr 1, 2026	1.04	1.04	1.01	1.04	1.04	-3.70%	13,400
Mar 31, 2026	1.03	1.08	1.02	1.08	1.08	4.85%	32,372
Mar 30, 2026	1.12	1.12	1.02	1.03	1.03	-7.21%	17,129
Mar 27, 2026	1.08	1.12	1.00	1.11	1.11	4.72%	49,220
Mar 26, 2026	1.02	1.16	1.02	1.06	1.06	3.92%	99,913
Mar 25, 2026	1.30	1.35	1.02	1.02	1.02	-20.31%	217,020
Mar 24, 2026	0.84	1.51	0.84	1.28	1.28	45.45%	218,827
Mar 23, 2026	0.86	0.90	0.81	0.88	0.88	4.76%	27,051
Mar 20, 2026	0.80	0.86	0.80	0.84	0.84	1.20%	17,966
Mar 19, 2026	0.81	0.84	0.81	0.83	0.83	-	869
Mar 18, 2026	0.80	0.84	0.79	0.83	0.83	-1.19%	22,364
Mar 17, 2026	0.92	0.93	0.84	0.84	0.84	-4.55%	20,352
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%	9,612
Mar 12, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	6,422
Mar 11, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	14,767
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%	3,980
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%	5,478
Mar 4, 2026	0.78	0.78	0.78	0.78	0.78	1.97%	6,418