Energy Plug Technologies Corp. (CSE:PLUG)
Canada
· Delayed Price · Currency is CAD 0.0750
-0.0150 (-16.67%)
Apr 25, 2025, 4:00 PM EDT
Energy Plug Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -16.67% | 333,230 |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 8,000 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | 5.88% | 35,300 |
| Apr 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 145,000 |
| Apr 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 44,001 |
| Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 31,088 |
| Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 55,750 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 130,600 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 140,420 |
| Apr 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 26,635 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 168,000 |
| Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 87,000 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 56,750 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 66,430 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 140,000 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 30,000 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 90,850 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 75,000 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 108,676 |
| Mar 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 25.00% | 326,344 |
| Mar 27, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | -11.11% | 602,220 |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 227,000 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -9.52% | 457,722 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 55,447 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.55% | 176,176 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,356 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 165,375 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -4.17% | 106,500 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 9.09% | 192,300 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 210,700 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 97,638 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 70,424 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 7,000 |
| Mar 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.17% | 101,020 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 101,323 |
| Mar 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 46,000 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 146,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.09% | 611,823 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 150,966 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -7.69% | 104,403 |
| Feb 27, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 13.04% | 511,844 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -4.17% | 640,050 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | - | 230,608 |
| Feb 24, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | - | 408,320 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 539,644 |
| Feb 20, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | - | 3.85% | 718,346 |
| Feb 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.00% | 252,200 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.41% | 99,710 |
| Feb 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | - | 485,900 |
| Feb 13, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | - | 3.85% | 510,175 |