Energy Plug Technologies Corp. (CSE:PLUG)
Canada
· Delayed Price · Currency is CAD 0.1000
+0.0200 (25.00%)
Mar 28, 2025, 4:00 PM EST
Energy Plug Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 752,850 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 52,120 |
| Feb 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | -3.23% | 455,619 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 153,863 |
| Feb 6, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 421,577 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 240,800 |
| Feb 4, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -3.03% | 723,318 |
| Feb 3, 2025 | 0.16 | 0.18 | 0.14 | 0.17 | - | -8.33% | 1,663,886 |
| Jan 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 277,193 |
| Jan 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.86% | 569,884 |
| Jan 29, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -5.41% | 592,976 |
| Jan 28, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | -2.63% | 1,045,135 |
| Jan 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.32% | 196,346 |
| Jan 24, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | - | 2.50% | 454,566 |
| Jan 23, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | -4.76% | 596,794 |
| Jan 22, 2025 | 0.18 | 0.22 | 0.17 | 0.21 | - | 16.67% | 2,697,093 |
| Jan 21, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | - | -5.26% | 1,210,576 |
| Jan 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.70% | 442,727 |
| Jan 17, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 15.62% | 777,246 |