Ensurge Micropower ASA (LON:0JI9)
London · Delayed Price · Currency is GBP · Price in NOK 0.8315
+0.0025 (0.30%)
Dec 5, 2025, 10:42 AM BST
Ensurge Micropower ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.04% | 8,133 |
| Dec 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | 150 |
| Dec 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 95 |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.33% | 147,596 |
| Nov 27, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 3.10% | 108,133 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.05% | 30,000 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.34% | 28,268 |
| Nov 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.73% | 9,668 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.13% | 318,399 |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | 337 |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.02% | 121 |
| Nov 18, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -5.39% | 1,486,383 |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.45% | 672 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 1.14% | 220,601 |
| Nov 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.57% | 202 |
| Nov 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.77% | 1,129 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -14.53% | 80,784 |
| Nov 6, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.32% | 1,509 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.63% | 47,330 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -7.48% | 93,404 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 7.68% | 9,507 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 1.14% | 25,572 |
| Oct 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.86% | 3,005 |
| Oct 22, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -4.01% | 502 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.67% | 918 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.89% | 221 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.42% | 40,450 |
| Oct 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | 80,113 |
| Oct 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.30% | 39,419 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.48% | 93 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.27% | 13,095 |
| Oct 2, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.76% | 771 |
| Sep 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.45% | 299 |
| Sep 29, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -9.39% | 92,617 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.95% | 44,932 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.44% | 11,746 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 51,213 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.79% | 12,209 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.32% | 20,640 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.41% | 812 |
| Sep 17, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -3.77% | 71,786 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.13% | 136 |
| Sep 11, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -4.04% | 404 |
| Sep 9, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.23% | 17,098 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.23% | 191,805 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 43,066 |
| Aug 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.64% | 101,540 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 769 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.68% | 4,000 |
| Aug 26, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.83% | 81,245 |