Enerside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	15,896
Jun 4, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	6,308
Jun 3, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	14,069
Jun 2, 2026	0.59	0.61	0.58	0.61	0.61	-3.17%	20,735
Jun 1, 2026	0.61	0.63	0.58	0.63	0.63	-	76,776
May 29, 2026	0.63	0.70	0.61	0.63	0.63	-	340,925
May 28, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	5,477
May 27, 2026	0.65	0.66	0.62	0.62	0.62	-6.82%	51,197
May 26, 2026	0.68	0.68	0.66	0.66	0.66	1.54%	8,185
May 25, 2026	0.68	0.68	0.68	0.65	0.65	-	320
May 22, 2026	0.68	0.68	0.65	0.65	0.65	-1.52%	5,577
May 21, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	14,192
May 20, 2026	0.69	0.69	0.69	0.69	0.69	-	1,800
May 19, 2026	0.72	0.72	0.65	0.69	0.69	-4.83%	54,070
May 18, 2026	0.75	0.75	0.70	0.73	0.73	-2.68%	8,341
May 15, 2026	0.72	0.75	0.72	0.75	0.75	-	6,000
May 14, 2026	0.78	0.78	0.73	0.75	0.75	-4.49%	9,445
May 13, 2026	0.79	0.79	0.78	0.78	0.78	1.30%	1,409
May 12, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	2,500
May 11, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	3,106
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	0.79	0.78	0.78	-	126
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%	21,536
Apr 29, 2026	0.79	0.79	0.74	0.78	0.78	-3.11%	40,927
Apr 28, 2026	0.82	0.82	0.80	0.81	0.81	-3.01%	12,732
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%	3,280
Apr 23, 2026	0.85	0.85	0.85	0.86	0.86	-	50
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%	5,253
Apr 20, 2026	0.88	0.91	0.83	0.86	0.86	-4.44%	10,970
Apr 17, 2026	0.90	0.91	0.88	0.90	0.90	0.56%	9,891
Apr 16, 2026	0.88	0.90	0.81	0.90	0.90	-6.77%	223,648
Apr 15, 2026	0.97	0.97	0.91	0.96	0.96	-1.03%	14,361
Apr 14, 2026	0.98	0.98	0.97	0.97	0.97	-2.51%	2,395
Apr 13, 2026	1.00	1.00	1.00	1.00	1.00	-1.49%	5,846
Apr 10, 2026	1.01	1.01	1.01	1.01	1.01	1.51%	4,042
Apr 9, 2026	1.00	1.00	1.00	1.00	1.00	3.65%	1,000
Apr 8, 2026	1.02	1.02	0.96	0.96	0.96	-3.52%	10,366
Apr 7, 2026	1.04	1.04	1.00	1.00	1.00	-2.45%	18,099
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%	12,900
Mar 31, 2026	1.03	1.08	1.02	1.08	1.08	4.85%	31,374
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%	47,372
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