Enerside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	4,922
Jun 17, 2026	0.53	0.55	0.53	0.54	0.54	-1.82%	5,802
Jun 16, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	3,509
Jun 15, 2026	0.55	0.56	0.54	0.56	0.56	-	15,906
Jun 12, 2026	0.56	0.56	0.55	0.56	0.56	-	4,330
Jun 11, 2026	0.57	0.57	0.56	0.56	0.56	-2.61%	4,013
Jun 10, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	17,251
Jun 9, 2026	0.57	0.59	0.55	0.57	0.57	-2.59%	21,632
Jun 8, 2026	0.58	0.58	0.58	0.58	0.58	-	1,465
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