EnSilica plc (ENSIF)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.120 (-10.00%)
Aug 11, 2026, 2:24 PM EST
ENSIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | 0.36% | 7,940 |
| Jul 2, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -1.20% | 15,711 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 12,414 |
| Jun 30, 2026 | 1.19 | 1.30 | 1.19 | 1.25 | 1.25 | 0.16% | 44,764 |
| Jun 29, 2026 | 1.21 | 1.28 | 1.15 | 1.25 | 1.25 | -4.00% | 19,546 |
| 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 |