Skip to main content
Energy Plug Technologies Corp. (CSE: PLUG)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.010 (5.88%)
Jan 31, 2025, 4:00 PM EST

Energy Plug Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.170.180.170.18-5.88%277,193
Jan 30, 20250.170.170.160.17--2.86%569,884
Jan 29, 20250.190.190.170.18--5.41%592,976
Jan 28, 20250.190.190.170.19--2.63%1,045,135
Jan 27, 20250.200.200.190.19--7.32%196,346
Jan 24, 20250.210.220.190.21-2.50%454,566
Jan 23, 20250.190.210.190.20--4.76%596,794
Jan 22, 20250.180.220.170.21-16.67%2,697,093
Jan 21, 20250.180.210.180.18--5.26%1,210,576
Jan 20, 20250.180.190.180.19-2.70%442,727
Jan 17, 20250.170.190.170.19-15.62%777,246
Jan 16, 20250.150.170.150.16-6.67%569,673
Jan 15, 20250.140.160.140.15-7.14%1,022,451
Jan 14, 20250.170.170.140.14--17.65%727,394
Jan 13, 20250.170.180.160.17-6.25%485,333
Jan 10, 20250.160.170.150.16-3.23%1,235,864
Jan 9, 20250.160.170.140.16--1,733,226
Jan 8, 20250.170.170.130.16--11.43%2,555,007
Jan 7, 20250.180.190.160.18--7.89%1,413,234
Jan 6, 20250.210.260.180.19--5.00%4,081,360
Jan 3, 20250.170.210.170.20-21.21%1,435,146
Jan 2, 20250.160.180.160.17--1,152,078
Dec 31, 20240.140.180.140.17-17.86%1,372,928
Dec 30, 20240.110.160.110.14-27.27%2,574,717
Dec 27, 20240.110.120.100.11-10.00%1,122,616
Dec 24, 20240.100.100.100.10-5.26%252,589
Dec 23, 20240.100.100.100.10--5.00%550,002
Dec 20, 20240.110.110.100.10--4.76%568,572
Dec 19, 20240.090.120.090.11-10.53%2,067,472
Dec 18, 20240.080.110.080.10-26.67%1,828,851
Dec 17, 20240.070.080.060.08--1,324,900
Dec 16, 20240.080.080.070.08--54,100
Dec 13, 20240.080.080.070.08--948,550
Dec 12, 20240.080.080.070.08-7.14%393,750
Dec 11, 20240.080.080.070.07--163,842
Dec 10, 20240.070.070.070.07--285,500
Dec 9, 20240.080.080.070.07--12.50%360,925
Dec 6, 20240.070.080.070.08-23.08%867,650
Dec 5, 20240.070.070.070.07--170,600
Dec 4, 20240.070.070.070.07--219,430
Dec 3, 20240.070.070.070.07--7.14%168,500
Dec 2, 20240.070.070.070.07--6.67%262,500
Nov 29, 20240.070.080.070.08-7.14%147,000
Nov 28, 20240.070.080.070.07--433,900
Nov 27, 20240.080.080.070.07-7.69%226,728
Nov 26, 20240.080.080.070.07--7.14%85,250
Nov 25, 20240.070.070.070.07--6.67%124,541
Nov 22, 20240.070.080.070.08-7.14%119,216
Nov 21, 20240.070.080.060.07--1,173,080
Nov 20, 20240.070.070.070.07--662,634
Nov 19, 20240.060.090.060.07-16.67%3,864,852
Nov 18, 20240.060.060.060.06-20.00%433,211
Nov 15, 20240.060.070.050.05--207,455
Nov 14, 20240.060.060.050.05--9.09%203,150
Nov 13, 20240.060.060.050.06--301,020
Nov 12, 20240.050.060.050.06-22.22%219,645
Nov 11, 20240.050.050.050.05--10.00%54,338
Nov 8, 20240.050.050.050.05--20,000
Nov 7, 20240.060.060.050.05--145,110
Nov 6, 20240.050.050.050.05--9.09%19,051
Nov 5, 20240.060.060.050.06--245,058
Nov 4, 20240.060.060.060.06-22.22%75,000
Nov 1, 20240.050.050.050.05---
Oct 31, 20240.060.060.050.05--18.18%40,500
Oct 30, 20240.050.060.050.06--25,000
Oct 29, 20240.050.060.050.06-10.00%43,000
Oct 28, 20240.050.050.050.05--9.09%72,500
Oct 25, 20240.060.060.060.06--220,500
Oct 24, 20240.050.060.050.06-10.00%42,555
Oct 23, 20240.050.050.050.05--144,442
Oct 22, 20240.060.060.050.05--9.09%257,000
Oct 21, 20240.060.060.060.06--8.33%29,160
Oct 18, 20240.060.060.060.06--56,540
Oct 17, 20240.070.070.060.06--7.69%175,000
Oct 16, 20240.070.070.070.07--60,000
Oct 15, 20240.060.070.060.07-8.33%6,000
Oct 11, 20240.060.060.060.06--114,000
Oct 10, 20240.060.060.060.06--7.69%45,375
Oct 9, 20240.060.070.060.07-18.18%281,431
Oct 8, 20240.050.060.050.06--144,000
Oct 7, 20240.050.060.050.06-10.00%83,000
Oct 4, 20240.050.050.040.05--276,861
Oct 3, 20240.050.050.050.05-11.11%101,500
Oct 2, 20240.040.050.040.05--374,000
Oct 1, 20240.040.050.040.05--10.00%412,434
Sep 30, 20240.050.050.050.05--10,200
Sep 27, 20240.050.050.050.05--255,025
Sep 26, 20240.050.050.050.05--76,061
Sep 25, 20240.050.050.050.05--18,000
Sep 24, 20240.050.050.050.05--75,000
Sep 23, 20240.050.060.050.05--126,000
Sep 20, 20240.050.050.050.05--9.09%176,750
Sep 19, 20240.060.060.060.06--1,000
Sep 18, 20240.050.060.050.06-10.00%165,000
Sep 17, 20240.050.050.050.05--57,881
Sep 16, 20240.060.060.050.05--76,250
Sep 13, 20240.060.060.050.05--9.09%174,111
Sep 12, 20240.060.060.060.06--67,000
Sep 11, 20240.060.060.050.06--417,000
Sep 10, 20240.060.060.060.06--8.33%128,000