Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.59	0.61	0.59	0.60	0.60	-0.99%	282,857
Jun 2, 2026	0.60	0.62	0.59	0.61	0.61	-1.94%	791,072
Jun 1, 2026	0.63	0.63	0.59	0.62	0.62	0.49%	809,117
May 29, 2026	0.62	0.62	0.58	0.62	0.62	1.15%	1,079,690
May 28, 2026	0.60	0.62	0.56	0.61	0.61	1.67%	771,948
May 27, 2026	0.58	0.60	0.50	0.60	0.60	1.35%	4,282,360
May 26, 2026	0.61	0.61	0.58	0.59	0.59	-4.67%	2,351,711
May 22, 2026	0.65	0.65	0.62	0.62	0.62	0.65%	268,560
May 21, 2026	0.62	0.63	0.61	0.62	0.62	-0.96%	2,670,455
May 20, 2026	0.67	0.67	0.61	0.62	0.62	-7.01%	1,819,128
May 19, 2026	0.64	0.68	0.64	0.67	0.67	1.52%	594,297
May 18, 2026	0.65	0.67	0.65	0.66	0.66	2.17%	299,951
May 15, 2026	0.71	0.71	0.64	0.65	0.65	0.47%	490,775
May 13, 2026	0.72	0.72	0.64	0.64	0.64	-1.08%	1,810,234
May 12, 2026	0.66	0.70	0.64	0.65	0.65	-1.52%	653,391
May 11, 2026	0.70	0.70	0.66	0.66	0.66	-2.80%	1,014,438
May 8, 2026	0.71	0.73	0.68	0.68	0.68	-2.30%	2,525,339
May 7, 2026	0.69	0.71	0.64	0.70	0.70	0.87%	2,459,552
May 6, 2026	0.62	0.69	0.60	0.69	0.69	11.49%	3,745,556
May 5, 2026	0.62	0.62	0.62	0.62	0.62	-1.28%	818,562
May 4, 2026	0.64	0.64	0.62	0.63	0.63	-2.19%	514,906
Apr 30, 2026	0.62	0.65	0.61	0.64	0.64	1.59%	1,295,167
Apr 29, 2026	0.62	0.65	0.62	0.63	0.63	-	2,483,949
Apr 28, 2026	0.64	0.65	0.62	0.63	0.63	-1.41%	1,989,009
Apr 27, 2026	0.64	0.65	0.63	0.64	0.64	-1.54%	850,856
Apr 24, 2026	0.65	0.65	0.63	0.65	0.65	-0.15%	828,244
Apr 23, 2026	0.63	0.65	0.63	0.65	0.65	0.15%	3,545,503
Apr 22, 2026	0.65	0.66	0.64	0.65	0.65	0.15%	3,171,223
Apr 21, 2026	0.65	0.65	0.64	0.65	0.65	2.86%	1,093,182
Apr 20, 2026	0.64	0.65	0.62	0.63	0.63	-2.48%	1,801,189
Apr 17, 2026	0.66	0.66	0.63	0.65	0.65	-	814,819
Apr 16, 2026	0.66	0.67	0.62	0.65	0.65	-1.52%	1,380,460
Apr 15, 2026	0.68	0.68	0.61	0.66	0.66	0.61%	1,690,279
Apr 14, 2026	0.70	0.70	0.65	0.65	0.65	-5.51%	1,909,291
Apr 13, 2026	0.72	0.72	0.65	0.69	0.69	-0.14%	2,266,210
Apr 10, 2026	0.71	0.77	0.69	0.69	0.69	-2.26%	1,916,862
Apr 9, 2026	0.72	0.74	0.69	0.71	0.71	-2.88%	1,520,385
Apr 8, 2026	0.82	0.82	0.72	0.73	0.73	-2.93%	2,512,814
Apr 7, 2026	0.78	0.88	0.74	0.75	0.75	8.70%	15,916,560
Apr 1, 2026	0.68	0.71	0.67	0.69	0.69	2.37%	801,645
Mar 31, 2026	0.70	0.70	0.67	0.67	0.67	-3.44%	950,344
Mar 30, 2026	0.68	0.70	0.65	0.70	0.70	3.10%	642,725
Mar 27, 2026	0.74	0.74	0.65	0.68	0.68	-1.88%	1,475,568
Mar 26, 2026	0.72	0.75	0.67	0.69	0.69	7.31%	4,660,151
Mar 25, 2026	0.64	0.66	0.63	0.64	0.64	-0.46%	979,249
Mar 24, 2026	0.66	0.68	0.63	0.65	0.65	-2.42%	1,060,698
Mar 23, 2026	0.69	0.69	0.64	0.66	0.66	0.30%	974,779
Mar 20, 2026	0.66	0.67	0.64	0.66	0.66	4.76%	1,121,160
Mar 19, 2026	0.64	0.67	0.61	0.63	0.63	-1.56%	2,309,112
Mar 18, 2026	0.66	0.70	0.64	0.64	0.64	-3.03%	5,074,724