Innovative Energy Group Limited (JMSE:ENERGY)
Jamaica · Delayed Price · Currency is JMD 0.9600
-0.1400 (-12.73%)
At close: May 22, 2026
Innovative Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.96 | 1.10 | 0.96 | 0.96 | 0.96 | -12.73% | 466,979 |
| May 21, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 34,769 |
| May 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 7,564 |
| May 19, 2026 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | -4.76% | 8,498 |
| May 18, 2026 | 1.05 | 1.05 | 0.99 | 1.05 | 1.05 | -2.78% | 1,160 |
| May 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 10,500 |
| May 14, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 3.77% | 28,181 |
| May 13, 2026 | 1.06 | 1.13 | 0.98 | 1.06 | 1.06 | -3.64% | 2,438 |
| May 12, 2026 | 1.10 | 1.13 | 0.97 | 1.10 | 1.10 | 10.00% | 56,461 |
| May 11, 2026 | 1.00 | 1.14 | 1.00 | 1.00 | 1.00 | -13.04% | 149,562 |
| May 8, 2026 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | 12.75% | 33,491 |
| May 7, 2026 | 1.02 | 1.15 | 1.02 | 1.02 | 1.02 | -8.93% | 42,100 |
| May 6, 2026 | 1.12 | 1.12 | 0.96 | 1.12 | 1.12 | - | 482,879 |
| May 5, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 8,852 |
| May 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 20,917 |
| May 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 1,000 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 9.71% | 12,929 |
| Apr 29, 2026 | 1.03 | 1.15 | 1.03 | 1.03 | 1.03 | -0.96% | 40,356 |
| Apr 28, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 43,100 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 5,252 |
| Apr 24, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 32,304 |
| Apr 22, 2026 | 1.00 | 1.11 | 1.00 | 1.00 | 1.00 | -4.76% | 2,924 |
| Apr 21, 2026 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | 5.00% | 42,893 |
| Apr 20, 2026 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | -13.04% | 106,435 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | 15.00% | 101,472 |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16.28% | 52,236 |
| Apr 15, 2026 | 0.86 | 0.96 | 0.86 | 0.86 | 0.86 | 1.18% | 8,100 |
| Apr 14, 2026 | 0.85 | 1.00 | 0.85 | 0.85 | 0.85 | -15.00% | 6,495 |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,060 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,603 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 7,223 |
| Apr 8, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 11,694 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 6.38% | 74,376 |
| Apr 2, 2026 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 7,210 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 105,547 |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 510 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 125,938 |
| Mar 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,731 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 33,694 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 34,883 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | 58,756 |
| Mar 23, 2026 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | -6.00% | 12,499 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 11,081 |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,282 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 36,817 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 1.01% | 21,768 |
| Mar 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 5,938 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 38,439 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 2.04% | 14,789 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 56,430 |