EGP Energy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.62	0.63	0.60	0.62	0.62	-0.81%	895,600
Jul 29, 2026	0.55	0.66	0.55	0.62	0.62	21.57%	7,491,500
Jul 28, 2026	0.51	0.51	0.51	0.51	0.51	-	-