Energys Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.67	2.79	2.66	2.74	2.74	3.01%	674,789
Jul 20, 2026	2.58	2.72	2.52	2.66	2.66	3.50%	1,256,057
Jul 17, 2026	2.52	2.60	2.49	2.57	2.57	0.39%	100,651
Jul 16, 2026	2.65	2.83	2.50	2.56	2.56	-5.19%	749,249
Jul 15, 2026	2.91	2.97	2.55	2.70	2.70	-7.85%	1,879,430
Jul 14, 2026	2.88	3.21	2.85	2.93	2.93	1.38%	2,593,700
Jul 13, 2026	2.86	2.90	2.71	2.89	2.89	-0.69%	664,485
Jul 10, 2026	2.97	2.97	2.87	2.91	2.91	-2.02%	154,414
Jul 9, 2026	2.97	2.99	2.85	2.97	2.97	1.02%	322,538
Jul 8, 2026	2.82	2.95	2.82	2.94	2.94	3.89%	448,205
Jul 7, 2026	2.70	2.83	2.70	2.83	2.83	6.79%	3,647,764
Jul 6, 2026	2.67	2.69	2.56	2.65	2.65	-1.49%	231,335
Jul 2, 2026	2.60	2.79	2.57	2.69	2.69	-	2,390,648
Jul 1, 2026	2.50	2.75	2.47	2.69	2.69	10.70%	597,286
Jun 30, 2026	2.62	2.69	2.40	2.43	2.43	-8.65%	1,056,862
Jun 29, 2026	2.55	2.69	2.42	2.66	2.66	4.31%	568,620
Jun 26, 2026	2.63	2.73	2.55	2.55	2.55	-2.30%	443,456
Jun 25, 2026	2.48	2.67	2.40	2.61	2.61	7.85%	3,541,625
Jun 24, 2026	2.26	2.48	2.20	2.42	2.42	10.00%	399,511
Jun 23, 2026	1.87	2.23	1.87	2.20	2.20	17.65%	295,076
Jun 22, 2026	1.87	2.02	1.82	1.87	1.87	0.54%	245,755
Jun 18, 2026	1.96	2.06	1.85	1.86	1.86	-5.58%	244,954
Jun 17, 2026	1.99	2.08	1.91	1.97	1.97	-1.01%	229,288
Jun 16, 2026	1.89	2.04	1.85	1.99	1.99	4.19%	229,987
Jun 15, 2026	1.70	1.99	1.69	1.91	1.91	12.35%	470,225
Jun 12, 2026	1.68	1.75	1.65	1.70	1.70	2.41%	537,876
Jun 11, 2026	1.59	1.74	1.57	1.66	1.66	5.06%	359,445
Jun 10, 2026	1.64	1.66	1.56	1.58	1.58	-4.24%	154,207
Jun 9, 2026	1.69	1.74	1.64	1.65	1.65	-1.20%	220,140
Jun 8, 2026	1.63	1.70	1.61	1.67	1.67	2.45%	546,981
Jun 5, 2026	1.55	1.67	1.55	1.63	1.63	3.16%	699,061
Jun 4, 2026	1.57	1.63	1.52	1.58	1.58	1.94%	544,865
Jun 3, 2026	1.61	1.63	1.53	1.55	1.55	-3.73%	579,857
Jun 2, 2026	1.55	1.65	1.55	1.61	1.61	1.90%	534,966
Jun 1, 2026	1.54	1.66	1.53	1.58	1.58	1.28%	514,391
May 29, 2026	1.60	1.63	1.53	1.56	1.56	-1.89%	556,754
May 28, 2026	1.52	1.61	1.45	1.59	1.59	4.61%	1,246,065
May 27, 2026	1.58	1.59	1.52	1.52	1.52	-3.80%	358,804
May 26, 2026	1.52	1.58	1.52	1.58	1.58	3.27%	308,908
May 22, 2026	1.55	1.59	1.52	1.53	1.53	-	255,310
May 21, 2026	1.46	1.58	1.45	1.53	1.53	3.38%	897,154
May 20, 2026	1.50	1.53	1.45	1.48	1.48	-1.33%	1,077,255
May 19, 2026	1.39	1.53	1.39	1.50	1.50	5.63%	98,531
May 18, 2026	1.50	1.53	1.38	1.42	1.42	-8.39%	78,009
May 15, 2026	1.48	1.55	1.46	1.55	1.55	6.16%	64,597
May 14, 2026	1.49	1.54	1.46	1.46	1.46	-2.67%	45,501
May 13, 2026	1.55	1.58	1.49	1.50	1.50	-1.96%	132,975
May 12, 2026	1.46	1.53	1.46	1.53	1.53	2.68%	101,624
May 11, 2026	1.24	1.60	1.24	1.49	1.49	19.20%	341,492
May 8, 2026	1.23	1.29	1.23	1.25	1.25	-	233,458