EGP Energy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.76	0.76	0.73	0.74	0.74	-1.34%	93,900
Oct 8, 2026	0.78	0.78	0.73	0.75	0.75	-3.87%	309,200
Oct 7, 2026	0.80	0.80	0.77	0.78	0.78	-1.90%	500,700
Oct 6, 2026	0.76	0.80	0.75	0.79	0.79	6.76%	1,338,100
Oct 5, 2026	0.73	0.76	0.72	0.74	0.74	1.37%	771,500
Oct 2, 2026	0.71	0.74	0.70	0.73	0.73	3.55%	1,277,700
Oct 1, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	389,700
Sep 30, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	200,200
Sep 29, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	369,100
Sep 28, 2026	0.74	0.74	0.71	0.72	0.72	-2.05%	219,500
Sep 25, 2026	0.73	0.74	0.73	0.73	0.73	-	330,500
Sep 24, 2026	0.75	0.75	0.72	0.73	0.73	-2.01%	287,100
Sep 23, 2026	0.74	0.76	0.74	0.75	0.75	0.68%	288,200
Sep 22, 2026	0.75	0.76	0.73	0.74	0.74	-1.99%	270,600
Sep 21, 2026	0.77	0.77	0.74	0.76	0.76	-	303,200
Sep 18, 2026	0.78	0.78	0.74	0.76	0.76	-1.31%	641,300
Sep 17, 2026	0.74	0.78	0.71	0.77	0.77	4.79%	763,700
Sep 16, 2026	0.72	0.74	0.72	0.73	0.73	2.10%	147,700
Sep 15, 2026	0.74	0.76	0.70	0.72	0.72	-2.72%	628,100
Sep 14, 2026	0.76	0.76	0.73	0.74	0.74	-3.29%	378,300
Sep 11, 2026	0.79	0.79	0.76	0.76	0.76	-4.40%	344,400
Sep 10, 2026	0.80	0.80	0.79	0.80	0.80	-	147,900
Sep 9, 2026	0.80	0.82	0.79	0.80	0.80	-	592,900
Sep 8, 2026	0.75	0.80	0.73	0.80	0.80	5.30%	1,279,600
Sep 7, 2026	0.73	0.79	0.73	0.76	0.76	4.14%	963,200
Sep 4, 2026	0.72	0.73	0.72	0.73	0.73	-	340,300
Sep 3, 2026	0.71	0.74	0.71	0.73	0.73	2.84%	718,400
Sep 2, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	248,500
Sep 1, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	252,900
Aug 31, 2026	0.69	0.70	0.66	0.70	0.70	-	217,400
Aug 28, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	165,200
Aug 27, 2026	0.72	0.72	0.67	0.69	0.69	-4.17%	571,800
Aug 26, 2026	0.73	0.75	0.72	0.72	0.72	-1.37%	575,900
Aug 25, 2026	0.71	0.74	0.71	0.73	0.73	3.55%	437,900
Aug 24, 2026	0.69	0.71	0.69	0.71	0.71	0.71%	303,300
Aug 21, 2026	0.70	0.72	0.69	0.70	0.70	-	655,200
Aug 20, 2026	0.73	0.73	0.70	0.70	0.70	-4.76%	720,600
Aug 19, 2026	0.73	0.74	0.72	0.74	0.74	-	248,700
Aug 18, 2026	0.72	0.75	0.72	0.74	0.74	2.80%	723,800
Aug 17, 2026	0.76	0.78	0.70	0.72	0.72	-5.92%	996,000
Aug 14, 2026	0.79	0.81	0.76	0.76	0.76	-1.30%	867,800
Aug 13, 2026	0.78	0.79	0.76	0.77	0.77	-0.65%	375,400
Aug 12, 2026	0.81	0.81	0.76	0.78	0.78	-4.32%	557,300
Aug 11, 2026	0.86	0.86	0.80	0.81	0.81	-4.71%	664,100
Aug 7, 2026	0.85	0.86	0.82	0.85	0.85	0.59%	676,200
Aug 6, 2026	0.81	0.85	0.79	0.85	0.85	6.96%	1,008,900
Aug 5, 2026	0.79	0.87	0.77	0.79	0.79	-	2,421,200
Aug 4, 2026	0.67	0.80	0.66	0.79	0.79	17.91%	2,979,400
Aug 3, 2026	0.64	0.70	0.63	0.67	0.67	5.51%	1,809,200
Jul 31, 2026	0.62	0.66	0.62	0.64	0.64	3.25%	1,032,500