ENN Energy Holdings Limited (XNGSF)
OTCMKTS · Delayed Price · Currency is USD
6.35
+0.21 (3.46%)
Nov 6, 2026, 3:17 PM EST
XNGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 3.46% | 723 |
| Nov 4, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.31% | 209 |
| Nov 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 5.01% | 207 |
| Nov 2, 2026 | 6.32 | 6.32 | 6.11 | 6.11 | 6.11 | -0.91% | 1,570 |
| Oct 30, 2026 | 6.72 | 6.72 | 6.17 | 6.17 | 6.17 | -6.49% | 650 |
| Oct 26, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.45% | 466 |
| Oct 21, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.75% | 175 |
| Oct 19, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 9.27% | 197 |
| Oct 16, 2026 | 6.70 | 6.70 | 6.11 | 6.11 | 6.11 | -3.51% | 368 |
| Oct 15, 2026 | 6.04 | 6.33 | 6.04 | 6.33 | 6.33 | 4.66% | 1,367 |
| Oct 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.82% | 207 |
| Oct 9, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.16% | 440 |
| Oct 7, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -7.57% | 160 |
| Oct 6, 2026 | 5.94 | 6.52 | 5.94 | 6.52 | 6.52 | 9.98% | 422 |
| Oct 5, 2026 | 6.50 | 6.50 | 5.93 | 5.93 | 5.93 | -8.88% | 827 |
| Oct 1, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 9.78% | 114 |
| Sep 30, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.59% | 1,087 |
| Sep 28, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 4.88% | 465 |
| Sep 25, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -8.21% | 415 |
| Sep 22, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.33% | 860 |
| Sep 18, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 7.44% | 405 |
| Sep 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.36% | 185 |
| Sep 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.08% | 576 |
| Sep 14, 2026 | 5.94 | 6.44 | 5.94 | 6.44 | 6.44 | -6.18% | 861 |
| Sep 8, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 4.41% | 209 |
| Sep 3, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 9.87% | 393 |
| Sep 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.93% | 206 |
| Aug 28, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.10% | 413 |
| Aug 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.57% | 1,696 |
| Aug 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.79% | 100 |
| Aug 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.80% | 327 |
| Aug 14, 2026 | 5.63 | 6.22 | 5.63 | 6.22 | 6.22 | -1.11% | 1,670 |
| Aug 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.35% | 428 |
| Aug 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% | 1,109 |
| Aug 5, 2026 | 5.85 | 6.25 | 5.85 | 6.25 | 6.25 | 2.63% | 846 |
| Aug 3, 2026 | 6.23 | 6.23 | 6.09 | 6.09 | 6.09 | 1.58% | 1,250 |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.58% | 1,495 |
| Jul 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.72% | 205 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -1.86% | 2,739 |
| Jul 24, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | 9.01% | 1,333 |
| Jul 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.90% | 276 |
| Jul 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.90% | 719 |
| Jul 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -6.44% | 212 |
| Jul 13, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.28% | 1,378 |
| Jul 10, 2026 | 5.09 | 5.39 | 5.09 | 5.39 | 5.39 | -1.19% | 1,525 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 11.04% | 120 |
| Jul 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -11.41% | 173 |
| Jul 6, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.54% | 327 |
| Jul 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 14.14% | 203 |
| Jul 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -10.95% | 1,197 |