EnSilica plc (ENSIF)
OTCMKTS · Delayed Price · Currency is USD
0.9650
-0.0050 (-0.52%)
At close: Nov 9, 2026
ENSIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | -0.52% | 7,251 |
| Nov 6, 2026 | 0.93 | 0.97 | 0.89 | 0.97 | 0.97 | -4.90% | 21,350 |
| Nov 5, 2026 | 1.05 | 1.10 | 0.95 | 1.02 | 1.02 | -4.67% | 59,150 |
| Nov 4, 2026 | 1.07 | 1.07 | 0.96 | 1.07 | 1.07 | 4.35% | 2,300 |
| Nov 3, 2026 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | -6.78% | 11,012 |
| Oct 30, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 1,700 |
| Oct 29, 2026 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | 10.00% | 12,720 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 120,000 |
| Oct 23, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 44,900 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.00 | 1.04 | 1.04 | 4.00% | 46,701 |
| Oct 21, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -6.98% | 834 |
| Oct 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.39% | 1,000 |
| Oct 16, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | 2.00% | 23,900 |
| Oct 15, 2026 | 1.05 | 1.06 | 0.90 | 1.00 | 1.00 | -1.74% | 409,600 |
| Oct 14, 2026 | 1.10 | 1.10 | 0.98 | 1.02 | 1.02 | -3.07% | 57,911 |
| Oct 13, 2026 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -12.13% | 5,460 |
| Oct 12, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | -4.40% | 4,455 |
| Oct 9, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | - | 9,400 |
| Oct 8, 2026 | 1.20 | 1.25 | 1.11 | 1.25 | 1.25 | 0.08% | 23,000 |
| Oct 7, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 8.61% | 69,500 |
| Oct 6, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 9.52% | 61,300 |
| Oct 5, 2026 | 1.05 | 1.20 | 1.01 | 1.05 | 1.05 | 5.00% | 6,605 |
| Oct 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.75% | 2,050 |
| Oct 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4.48% | 1,141 |
| Sep 30, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 12,683 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 2,000 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 700 |
| 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 |