Energys Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.19	1.20	1.16	1.18	1.18	-	121,455
Apr 23, 2026	1.19	1.20	1.17	1.18	1.18	-1.67%	148,331
Apr 22, 2026	1.18	1.21	1.18	1.20	1.20	0.84%	76,209
Apr 21, 2026	1.20	1.23	1.17	1.19	1.19	-0.92%	85,189
Apr 20, 2026	1.21	1.24	1.19	1.20	1.20	-0.74%	69,240
Apr 17, 2026	1.15	1.25	1.14	1.21	1.21	3.42%	2,304,712
Apr 16, 2026	1.16	1.18	1.15	1.17	1.17	-1.68%	21,504
Apr 15, 2026	1.18	1.22	1.17	1.19	1.19	3.48%	21,619
Apr 14, 2026	1.25	1.25	1.12	1.15	1.15	-6.50%	64,956
Apr 13, 2026	1.23	1.27	1.12	1.23	1.23	2.50%	432,500
Apr 10, 2026	1.22	1.26	1.20	1.20	1.20	-1.64%	39,254
Apr 9, 2026	1.21	1.25	1.19	1.22	1.22	1.67%	60,460
Apr 8, 2026	1.26	1.28	1.20	1.20	1.20	-	84,914
Apr 7, 2026	1.20	1.28	1.20	1.20	1.20	-1.64%	76,432
Apr 6, 2026	1.25	1.35	1.22	1.22	1.22	-0.81%	317,632
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