Enerside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.45	0.46	0.44	0.44	0.44	-1.78%	55,075
Aug 26, 2026	0.44	0.45	0.44	0.45	0.45	-	41,012
Aug 25, 2026	0.48	0.49	0.43	0.45	0.45	-6.25%	413,472
Aug 24, 2026	0.48	0.50	0.47	0.48	0.48	-2.04%	88,794
Aug 21, 2026	0.45	0.56	0.45	0.49	0.49	11.36%	941,236
Aug 20, 2026	0.45	0.46	0.43	0.44	0.44	-5.58%	82,918
Aug 19, 2026	0.50	0.50	0.44	0.47	0.47	-4.90%	190,939
Aug 18, 2026	0.50	0.51	0.46	0.49	0.49	-2.00%	154,324
Aug 17, 2026	0.53	0.57	0.50	0.50	0.50	-4.76%	333,580
Aug 14, 2026	0.53	0.55	0.52	0.53	0.53	-0.94%	82,438
Aug 13, 2026	0.56	0.56	0.51	0.53	0.53	-4.50%	260,557
Aug 12, 2026	0.57	0.61	0.55	0.56	0.56	-0.89%	467,677
Aug 11, 2026	0.58	0.67	0.53	0.56	0.56	-0.88%	1,069,721
Aug 10, 2026	0.61	0.66	0.57	0.57	0.57	-5.04%	439,066
Aug 7, 2026	0.62	0.72	0.52	0.60	0.60	1.71%	1,354,672
Aug 6, 2026	0.38	0.78	0.38	0.59	0.59	58.97%	1,268,949
Aug 5, 2026	0.36	0.37	0.35	0.37	0.37	2.22%	9,567
Aug 4, 2026	0.36	0.37	0.34	0.36	0.36	-	15,100
Aug 3, 2026	0.36	0.36	0.36	0.36	0.36	4.05%	15,600
Jul 31, 2026	0.37	0.37	0.35	0.35	0.35	-6.99%	37,674
Jul 30, 2026	0.38	0.38	0.37	0.37	0.37	-2.62%	22,758
Jul 29, 2026	0.40	0.40	0.37	0.38	0.38	-3.54%	159,257
Jul 28, 2026	0.39	0.41	0.38	0.40	0.40	-	150,431
Jul 27, 2026	0.42	0.43	0.40	0.40	0.40	-5.71%	98,863
Jul 24, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	17,405
Jul 23, 2026	0.44	0.45	0.43	0.43	0.43	-5.29%	11,754
Jul 22, 2026	0.46	0.47	0.42	0.45	0.45	-2.99%	64,449
Jul 21, 2026	0.47	0.49	0.45	0.47	0.47	-0.43%	70,088
Jul 20, 2026	0.45	0.50	0.43	0.47	0.47	2.17%	111,100
Jul 17, 2026	0.45	0.50	0.44	0.46	0.46	12.20%	415,241
Jul 16, 2026	0.32	0.41	0.32	0.41	0.41	28.12%	425,063
Jul 15, 2026	0.31	0.32	0.31	0.32	0.32	-	37,991
Jul 14, 2026	0.32	0.32	0.32	0.32	0.32	-0.62%	8,623
Jul 13, 2026	0.34	0.34	0.32	0.32	0.32	-5.29%	25,810
Jul 10, 2026	0.33	0.36	0.33	0.34	0.34	-0.58%	61,965
Jul 9, 2026	0.35	0.35	0.34	0.34	0.34	-3.93%	16,700
Jul 8, 2026	0.34	0.36	0.34	0.36	0.36	1.71%	21,000
Jul 7, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	37,214
Jul 6, 2026	0.32	0.36	0.32	0.34	0.34	4.29%	51,149
Jul 3, 2026	0.36	0.36	0.33	0.33	0.33	-8.94%	96,405
Jul 2, 2026	0.38	0.38	0.35	0.36	0.36	-6.28%	68,939
Jul 1, 2026	0.36	0.40	0.36	0.38	0.38	3.24%	39,700
Jun 30, 2026	0.38	0.38	0.37	0.37	0.37	-2.12%	13,000
Jun 29, 2026	0.41	0.42	0.38	0.38	0.38	-10.00%	27,806
Jun 26, 2026	0.42	0.42	0.40	0.42	0.42	-2.33%	74,337
Jun 25, 2026	0.53	0.53	0.42	0.43	0.43	-12.24%	122,567
Jun 24, 2026	0.40	0.54	0.40	0.49	0.49	19.51%	151,042
Jun 23, 2026	0.43	0.43	0.41	0.41	0.41	-8.07%	38,012
Jun 22, 2026	0.48	0.49	0.43	0.45	0.45	-10.44%	63,376
Jun 19, 2026	0.53	0.53	0.48	0.50	0.50	-6.92%	44,928