Ensurge Micropower ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.60	0.60	0.58	0.60	0.60	-	1,459,993
Jun 23, 2026	0.60	0.61	0.59	0.60	0.60	-	449,560
Jun 22, 2026	0.56	0.64	0.56	0.60	0.60	4.35%	891,591
Jun 19, 2026	0.58	0.58	0.57	0.58	0.58	0.17%	286,154
Jun 18, 2026	0.56	0.58	0.56	0.57	0.57	-0.35%	472,835
Jun 17, 2026	0.58	0.59	0.57	0.58	0.58	-0.69%	186,155
Jun 16, 2026	0.58	0.59	0.55	0.58	0.58	-0.51%	425,946
Jun 15, 2026	0.60	0.61	0.56	0.58	0.58	-0.17%	578,874
Jun 12, 2026	0.54	0.60	0.52	0.58	0.58	8.75%	3,294,161
Jun 11, 2026	0.54	0.55	0.53	0.54	0.54	-2.72%	305,968
Jun 10, 2026	0.59	0.59	0.53	0.55	0.55	-2.30%	1,088,770
Jun 9, 2026	0.60	0.60	0.56	0.57	0.57	-0.70%	420,150
Jun 8, 2026	0.59	0.59	0.56	0.57	0.57	-3.56%	903,289
Jun 5, 2026	0.57	0.59	0.57	0.59	0.59	2.61%	314,285
Jun 4, 2026	0.58	0.60	0.57	0.58	0.58	-4.49%	350,911
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