EnSilica plc (ENSIF)
OTCMKTS · Delayed Price · Currency is USD
0.9700
-0.0300 (-3.00%)
Sep 25, 2026, 11:46 AM EST
ENSIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.50% | 10,900 |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 200 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | 9,510 |
| Sep 18, 2026 | 1.11 | 1.11 | 0.97 | 1.07 | 1.07 | 5.94% | 100,350 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 4,990 |
| Sep 16, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 3.66% | 22,800 |
| Sep 15, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | 2.50% | 24,500 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,000 |
| Sep 11, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 19,459 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 3.09% | 2,800 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.92% | 13,430 |
| Sep 4, 2026 | 0.95 | 0.98 | 0.90 | 0.96 | 0.96 | 1.44% | 15,200 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.31% | 1,300 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | -6.33% | 19,704 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.91% | 3,250 |
| Aug 31, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.24% | 12,029 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.56% | 1,177 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 3.37% | 1,849 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 400 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -1.46% | 2,228 |
| Aug 20, 2026 | 1.07 | 1.10 | 1.00 | 1.03 | 1.03 | 2.50% | 14,300 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 22,300 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.08% | 438 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.10% | 2,366 |
| Aug 14, 2026 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | - | 19,010 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -4.11% | 6,280 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.39% | 2,000 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.03 | 1.08 | 1.08 | -10.00% | 3,699 |
| Aug 10, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.13% | 4,167 |
| Aug 7, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | 6.82% | 25,100 |
| Aug 5, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 2,001 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 4.76% | 2,601 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -1.04% | 23,500 |
| Jul 31, 2026 | 1.10 | 1.10 | 0.97 | 1.06 | 1.06 | -1.76% | 3,000 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 49,500 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | 6.93% | 7,850 |
| Jul 28, 2026 | 1.05 | 1.19 | 1.01 | 1.01 | 1.01 | -8.18% | 54,949 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 2.37% | 12,811 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 1.37% | 1,425 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -5.48% | 54,517 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.02 | 1.12 | 1.12 | 3.84% | 2,141 |
| Jul 21, 2026 | 1.11 | 1.11 | 1.01 | 1.08 | 1.08 | -8.09% | 101,650 |
| Jul 17, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | -3.69% | 8,818 |
| Jul 15, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 3,060 |
| Jul 14, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | 0.41% | 12,350 |
| Jul 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 25,000 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 1,985 |
| Jul 9, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.84% | 1,895 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 38,400 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.85% | 13,922 |