EnSilica plc (ENSIF)
OTCMKTS · Delayed Price · Currency is USD
1.300
-0.050 (-3.70%)
At close: Jun 26, 2026
ENSIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.35 | 1.35 | 1.21 | 1.30 | 1.30 | -3.70% | 11,635 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 6.72% | 50,662 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -4.02% | 31,950 |
| Jun 23, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | -2.73% | 210,201 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.30 | 1.36 | 1.36 | 2.26% | 150,376 |
| Jun 18, 2026 | 1.28 | 1.39 | 1.28 | 1.33 | 1.33 | -1.85% | 32,100 |
| Jun 17, 2026 | 1.37 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 36,750 |
| Jun 16, 2026 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | 0.78% | 33,153 |
| Jun 15, 2026 | 1.26 | 1.39 | 1.26 | 1.29 | 1.29 | -7.86% | 68,009 |
| Jun 12, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 4.48% | 24,237 |
| Jun 11, 2026 | 1.31 | 1.37 | 1.25 | 1.34 | 1.34 | 5.93% | 34,822 |
| Jun 10, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -0.24% | 12,647 |
| Jun 9, 2026 | 1.28 | 1.33 | 1.23 | 1.27 | 1.27 | -0.16% | 42,033 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | -3.24% | 137,184 |
| Jun 5, 2026 | 1.44 | 1.44 | 1.07 | 1.31 | 1.31 | -4.89% | 172,974 |
| Jun 4, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 3.14% | 41,995 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -11.97% | 135,461 |
| Jun 2, 2026 | 1.53 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 91,429 |
| Jun 1, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | 1.31% | 157,383 |
| May 29, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 167,862 |
| May 28, 2026 | 1.60 | 1.60 | 1.52 | 1.59 | 1.59 | -1.85% | 242,177 |
| May 27, 2026 | 1.68 | 1.68 | 1.54 | 1.62 | 1.62 | 0.62% | 334,261 |
| May 26, 2026 | 1.40 | 1.71 | 1.35 | 1.61 | 1.61 | 21.51% | 390,475 |
| May 22, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | -5.09% | 287,652 |
| May 21, 2026 | 1.40 | 1.50 | 1.28 | 1.40 | 1.40 | -0.29% | 82,106 |
| May 20, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 59,928 |
| May 19, 2026 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | -2.91% | 40,618 |
| May 18, 2026 | 1.42 | 1.47 | 1.34 | 1.44 | 1.44 | -7.56% | 334,899 |
| May 15, 2026 | 1.70 | 1.70 | 1.49 | 1.56 | 1.56 | -7.42% | 117,608 |
| May 14, 2026 | 1.74 | 1.74 | 1.57 | 1.69 | 1.69 | 4.66% | 128,328 |
| May 13, 2026 | 1.64 | 1.70 | 1.58 | 1.61 | 1.61 | 5.23% | 202,961 |
| May 12, 2026 | 1.42 | 1.56 | 1.36 | 1.53 | 1.53 | -8.38% | 535,692 |
| May 11, 2026 | 1.81 | 1.83 | 1.63 | 1.67 | 1.67 | 9.15% | 590,155 |
| May 8, 2026 | 1.32 | 1.81 | 1.32 | 1.53 | 1.53 | 10.47% | 70,116 |
| May 7, 2026 | 1.17 | 1.45 | 1.17 | 1.39 | 1.39 | 16.39% | 18,521 |
| May 6, 2026 | 1.31 | 1.31 | 1.13 | 1.19 | 1.19 | 0.85% | 71,473 |
| May 5, 2026 | 1.17 | 1.30 | 1.15 | 1.18 | 1.18 | 5.36% | 134,191 |
| May 4, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 4.67% | 173,311 |
| May 1, 2026 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 7.26% | 27,694 |
| Apr 30, 2026 | 0.90 | 1.00 | 0.89 | 1.00 | 1.00 | 12.09% | 169,850 |
| Apr 29, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -0.09% | 196,400 |
| Apr 28, 2026 | 0.91 | 0.92 | 0.85 | 0.89 | 0.89 | -9.10% | 187,438 |
| Apr 27, 2026 | 0.90 | 0.98 | 0.85 | 0.98 | 0.98 | 1.03% | 213,999 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.85 | 0.97 | 0.97 | 1.04% | 19,600 |
| Apr 23, 2026 | 0.98 | 1.05 | 0.95 | 0.96 | 0.96 | 1.05% | 41,098 |
| Apr 22, 2026 | 0.99 | 0.99 | 0.87 | 0.95 | 0.95 | -2.06% | 117,465 |
| Apr 21, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | 2.36% | 42,831 |
| Apr 20, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -7.10% | 101,821 |
| Apr 17, 2026 | 0.91 | 1.35 | 0.90 | 1.02 | 1.02 | 39.73% | 91,725 |
| Apr 16, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 3.43% | 26,400 |