Energy Plug Technologies Corp. (CSE:PLUG)
Canada flag Canada · Delayed Price · Currency is CAD
0.4800
0.00 (0.00%)
Oct 31, 2025, 1:58 PM EDT

Energy Plug Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.500.530.450.48--3,119,883
Oct 30, 20250.500.540.430.480.481.05%6,429,115
Oct 29, 20250.400.570.380.480.4830.14%9,254,811
Oct 28, 20250.350.380.340.370.374.29%3,246,108
Oct 27, 20250.400.440.340.350.35-11.39%3,591,251
Oct 24, 20250.390.400.350.400.40-3.66%1,999,321
Oct 23, 20250.380.420.350.410.4143.86%5,539,966
Oct 22, 20250.300.300.260.290.29-5.00%2,904,432
Oct 21, 20250.320.380.290.300.301.69%5,846,738
Oct 20, 20250.220.300.220.300.3034.09%4,294,383
Oct 17, 20250.180.220.160.220.2222.22%1,515,266
Oct 16, 20250.180.210.180.180.182.86%997,749
Oct 15, 20250.220.260.180.180.18-14.63%3,767,732
Oct 14, 20250.140.220.140.210.2164.00%5,311,100
Oct 10, 20250.110.130.110.130.1319.05%532,363
Oct 9, 20250.100.110.100.110.11-162,705
Oct 8, 20250.100.120.100.110.1110.53%355,518
Oct 7, 20250.100.100.090.100.105.56%345,344
Oct 6, 20250.100.100.090.090.09-10.00%358,822
Oct 3, 20250.100.110.100.100.10-4.76%72,360
Oct 2, 20250.100.110.100.110.115.00%75,700
Oct 1, 20250.110.110.100.100.10-4.76%81,434
Sep 30, 20250.110.110.100.110.11-170,000
Sep 29, 20250.110.110.110.110.115.00%71,798
Sep 25, 20250.110.110.090.100.10-9.09%273,185
Sep 24, 20250.110.110.110.110.11-109,545
Sep 23, 20250.120.120.110.110.11-35,201
Sep 22, 20250.110.110.110.110.11-20,600
Sep 19, 20250.120.120.110.110.11-4.35%51,500
Sep 18, 20250.120.120.110.120.12-403,126
Sep 17, 20250.110.120.110.120.124.55%33,000
Sep 16, 20250.120.120.110.110.114.76%181,287
Sep 15, 20250.110.110.110.110.11-4.55%6,500
Sep 12, 20250.110.110.110.110.11-6,601
Sep 11, 20250.110.110.110.110.1110.00%31,586
Sep 10, 20250.120.120.100.100.10-9.09%234,581
Sep 9, 20250.120.120.110.110.11-53,282
Sep 8, 20250.120.120.110.110.11-4.35%30,600
Sep 5, 20250.120.120.110.120.12-152,752
Sep 4, 20250.120.120.120.120.12-4.17%7,085
Sep 3, 20250.120.130.120.120.12-4.00%150,000
Sep 2, 20250.120.130.120.130.13-3.85%42,300
Aug 29, 20250.130.130.120.130.138.33%143,656
Aug 28, 20250.130.130.120.120.12-7.69%197,345
Aug 27, 20250.130.130.130.130.134.00%205,505
Aug 26, 20250.130.130.130.130.13-3.85%112,500
Aug 25, 20250.130.140.130.130.13-192,500
Aug 22, 20250.130.130.130.130.13-86,808
Aug 21, 20250.130.130.130.130.13-39,500
Aug 20, 20250.120.130.120.130.1313.04%133,350