Ensurge Micropower ASA (ENMPY)
OTCMKTS
· Delayed Price · Currency is USD
0.5619
+0.0694 (14.09%)
May 8, 2025, 12:55 PM EDT
Ensurge Micropower ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,009 |
| May 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -9.72% | 1,009 |
| May 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 12.04% | 200 |
| Apr 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 21.72% | 900 |
| Apr 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 7, 2025 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | -20.00% | 5,200 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -8.93% | 268 |
| Apr 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 19.53% | 200 |
| Apr 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 14.25% | 100 |
| Mar 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 8 |
| Mar 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.35% | 122 |
| Mar 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -13.61% | 100 |
| Mar 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |