Energy Plug Technologies Corp. (CSE:PLUG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.50 | 0.53 | 0.45 | 0.48 | - | - | 3,119,883 |
| Oct 30, 2025 | 0.50 | 0.54 | 0.43 | 0.48 | 0.48 | 1.05% | 6,429,115 |
| Oct 29, 2025 | 0.40 | 0.57 | 0.38 | 0.48 | 0.48 | 30.14% | 9,254,811 |
| Oct 28, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 4.29% | 3,246,108 |
| Oct 27, 2025 | 0.40 | 0.44 | 0.34 | 0.35 | 0.35 | -11.39% | 3,591,251 |
| Oct 24, 2025 | 0.39 | 0.40 | 0.35 | 0.40 | 0.40 | -3.66% | 1,999,321 |
| Oct 23, 2025 | 0.38 | 0.42 | 0.35 | 0.41 | 0.41 | 43.86% | 5,539,966 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -5.00% | 2,904,432 |
| Oct 21, 2025 | 0.32 | 0.38 | 0.29 | 0.30 | 0.30 | 1.69% | 5,846,738 |
| Oct 20, 2025 | 0.22 | 0.30 | 0.22 | 0.30 | 0.30 | 34.09% | 4,294,383 |
| Oct 17, 2025 | 0.18 | 0.22 | 0.16 | 0.22 | 0.22 | 22.22% | 1,515,266 |
| Oct 16, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 2.86% | 997,749 |
| Oct 15, 2025 | 0.22 | 0.26 | 0.18 | 0.18 | 0.18 | -14.63% | 3,767,732 |
| Oct 14, 2025 | 0.14 | 0.22 | 0.14 | 0.21 | 0.21 | 64.00% | 5,311,100 |
| Oct 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 532,363 |
| Oct 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 162,705 |
| Oct 8, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.53% | 355,518 |
| Oct 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 345,344 |
| Oct 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 358,822 |
| Oct 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 72,360 |
| Oct 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 75,700 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 81,434 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 170,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 71,798 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 273,185 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 109,545 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 35,201 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,600 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 51,500 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 403,126 |
| Sep 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 33,000 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 181,287 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 6,500 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,601 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 31,586 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 234,581 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 53,282 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 30,600 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 152,752 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 7,085 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 150,000 |
| Sep 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 42,300 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 143,656 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 197,345 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 205,505 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 112,500 |
| Aug 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 192,500 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 86,808 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 39,500 |
| Aug 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 133,350 |