Energys Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.17	1.25	1.15	1.23	1.23	4.24%	273,764
Apr 1, 2026	1.16	1.25	1.14	1.18	1.18	0.85%	780,055
Mar 31, 2026	1.14	1.17	1.13	1.17	1.17	3.54%	41,348
Mar 30, 2026	1.12	1.18	1.09	1.13	1.13	-	300,540
Mar 27, 2026	1.13	1.14	1.09	1.13	1.13	-0.88%	264,512
Mar 26, 2026	1.12	1.18	1.12	1.14	1.14	2.70%	499,947
Mar 25, 2026	1.04	1.30	1.01	1.11	1.11	8.82%	2,073,061
Mar 24, 2026	1.03	1.10	0.98	1.02	1.02	-1.92%	34,371
Mar 23, 2026	1.02	1.12	1.01	1.04	1.04	0.97%	39,736
Mar 20, 2026	1.11	1.13	0.98	1.03	1.03	-10.43%	151,883
Mar 19, 2026	0.97	1.25	0.94	1.15	1.15	17.95%	1,735,295
Mar 18, 2026	0.88	0.98	0.88	0.98	0.98	10.78%	99,627
Mar 17, 2026	0.93	0.94	0.88	0.88	0.88	-4.34%	35,831
Mar 16, 2026	0.89	0.95	0.86	0.92	0.92	5.14%	88,917
Mar 13, 2026	0.84	0.91	0.84	0.88	0.88	4.29%	679,125
Mar 12, 2026	0.82	0.84	0.78	0.84	0.84	0.48%	33,301
Mar 11, 2026	0.87	0.87	0.80	0.84	0.84	-1.24%	37,326
Mar 10, 2026	0.84	0.86	0.82	0.85	0.85	0.43%	47,239
Mar 9, 2026	0.83	0.87	0.81	0.84	0.84	-0.68%	30,469
Mar 6, 2026	0.83	0.88	0.80	0.85	0.85	-2.02%	110,722
Mar 5, 2026	0.84	0.92	0.82	0.87	0.87	2.99%	55,373
Mar 4, 2026	0.86	0.91	0.84	0.84	0.84	-6.83%	194,897
Mar 3, 2026	0.90	0.91	0.88	0.90	0.90	-0.56%	25,037
Mar 2, 2026	0.87	0.92	0.85	0.91	0.91	3.63%	58,554
Feb 27, 2026	0.87	0.90	0.84	0.88	0.88	-2.78%	46,485
Feb 26, 2026	0.88	0.90	0.85	0.90	0.90	-1.53%	34,025
Feb 25, 2026	0.88	0.92	0.86	0.91	0.91	-2.75%	34,299
Feb 24, 2026	0.90	0.94	0.85	0.94	0.94	2.15%	30,767
Feb 23, 2026	0.96	0.96	0.88	0.92	0.92	0.31%	17,678
Feb 20, 2026	0.90	0.95	0.88	0.92	0.92	-0.30%	43,154
Feb 19, 2026	0.95	0.96	0.88	0.92	0.92	-3.83%	27,033
Feb 18, 2026	0.96	0.97	0.88	0.96	0.96	0.18%	54,860
Feb 17, 2026	0.90	0.96	0.85	0.95	0.95	6.10%	44,653
Feb 13, 2026	0.90	0.90	0.85	0.90	0.90	-	17,984
Feb 12, 2026	0.83	0.92	0.83	0.90	0.90	-	49,051
Feb 11, 2026	0.87	0.92	0.85	0.90	0.90	-3.23%	48,834
Feb 10, 2026	0.93	0.93	0.90	0.93	0.93	1.08%	10,753
Feb 9, 2026	0.91	0.93	0.83	0.92	0.92	-1.06%	46,302
Feb 6, 2026	0.80	0.99	0.80	0.93	0.93	18.38%	119,590
Feb 5, 2026	0.86	0.88	0.75	0.79	0.79	-11.49%	78,198
Feb 4, 2026	0.99	0.99	0.71	0.89	0.89	-10.22%	342,061
Feb 3, 2026	0.99	1.01	0.90	0.99	0.99	5.17%	178,243
Feb 2, 2026	0.90	0.99	0.90	0.94	0.94	1.87%	43,981
Jan 30, 2026	0.95	0.98	0.91	0.92	0.92	-5.89%	47,312
Jan 29, 2026	0.96	1.04	0.94	0.98	0.98	-0.81%	68,249
Jan 28, 2026	1.00	1.05	0.96	0.99	0.99	-0.19%	30,694
Jan 27, 2026	1.07	1.08	0.96	0.99	0.99	-5.68%	61,888
Jan 26, 2026	1.15	1.15	0.99	1.05	1.05	-8.70%	34,941
Jan 23, 2026	1.00	1.19	0.95	1.15	1.15	18.56%	161,351
Jan 22, 2026	0.96	0.99	0.93	0.97	0.97	1.48%	33,268