Energy Plug Technologies Corp. (CSE:PLUG)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.70%)
Jul 18, 2025, 4:00 PM EDT
Energy Plug Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 138,600 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | - | 535,520 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 501,421 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | - | -11.76% | 567,196 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | -8.11% | 299,866 |
| Jul 11, 2025 | 0.17 | 0.19 | 0.15 | 0.19 | - | 5.71% | 1,044,177 |
| Jul 10, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | - | 6.06% | 2,127,064 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 10.00% | 459,821 |
| Jul 8, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 15.38% | 718,344 |
| Jul 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 974,764 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 286,409 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 144,791 |
| Jul 2, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 5.00% | 477,205 |
| Jun 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -4.76% | 478,415 |
| Jun 27, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 16.67% | 860,621 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -14.29% | 924,534 |
| Jun 25, 2025 | 0.07 | 0.11 | 0.07 | 0.11 | - | 50.00% | 1,632,559 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 57,000 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 42,000 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 62,420 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 33,500 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 168,128 |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 375,125 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 140,256 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 318,000 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 112,236 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 76,806 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 23,897 |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 39,753 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 101,076 |
| Jun 5, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 152,340 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 157,510 |
| Jun 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 20,536 |
| Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 83,147 |
| May 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -7.14% | 78,928 |
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 39,005 |
| May 28, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 155,300 |
| May 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 324,654 |
| May 26, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 14.29% | 491,229 |
| May 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 341,445 |
| May 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -6.67% | 317,000 |
| May 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 46,000 |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 103,000 |
| May 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 130,426 |
| May 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 80,825 |
| May 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 259,993 |
| May 13, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -6.67% | 348,081 |
| May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 13,579 |
| May 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 20,900 |
| May 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 238,386 |