Energys Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.92	2.96	2.82	2.94	2.94	1.03%	4,440,476
Sep 24, 2026	2.88	2.98	2.76	2.91	2.91	1.75%	7,748,652
Sep 23, 2026	2.85	2.98	2.82	2.86	2.86	0.35%	5,188,127
Sep 22, 2026	2.83	2.87	2.77	2.85	2.85	0.71%	304,085
Sep 21, 2026	2.82	2.87	2.73	2.83	2.83	0.35%	752,586
Sep 18, 2026	2.66	2.85	2.63	2.82	2.82	5.62%	5,343,760
Sep 17, 2026	2.75	2.80	2.64	2.67	2.67	-2.91%	735,679
Sep 16, 2026	2.92	2.96	2.70	2.75	2.75	-6.46%	770,846
Sep 15, 2026	2.89	2.95	2.88	2.94	2.94	0.68%	309,580
Sep 14, 2026	2.90	2.95	2.90	2.92	2.92	-	3,102,309
Sep 11, 2026	2.90	2.94	2.86	2.92	2.92	0.69%	593,195
Sep 10, 2026	2.85	2.92	2.80	2.90	2.90	0.35%	3,290,280
Sep 9, 2026	2.81	2.94	2.80	2.89	2.89	2.48%	2,386,722
Sep 8, 2026	2.76	2.87	2.75	2.82	2.82	2.55%	617,473
Sep 4, 2026	2.69	2.77	2.66	2.75	2.75	2.61%	1,664,299
Sep 3, 2026	2.69	2.72	2.66	2.68	2.68	0.37%	1,114,432
Sep 2, 2026	2.66	2.72	2.65	2.67	2.67	0.38%	439,402
Sep 1, 2026	2.66	2.68	2.65	2.66	2.66	0.38%	196,410
Aug 31, 2026	2.62	2.70	2.59	2.65	2.65	2.32%	1,240,787
Aug 28, 2026	2.60	2.70	2.59	2.59	2.59	-	4,321,246
Aug 27, 2026	2.93	2.94	2.55	2.59	2.59	-11.60%	1,437,748
Aug 26, 2026	2.90	3.00	2.90	2.93	2.93	0.34%	1,109,120
Aug 25, 2026	2.92	3.00	2.89	2.92	2.92	0.69%	1,459,583
Aug 24, 2026	2.88	2.97	2.83	2.90	2.90	2.11%	1,549,496
Aug 21, 2026	2.90	2.94	2.82	2.84	2.84	-1.39%	148,529
Aug 20, 2026	2.88	2.93	2.87	2.88	2.88	-	75,070
Aug 19, 2026	2.94	2.95	2.85	2.88	2.88	-2.04%	149,306
Aug 18, 2026	2.85	2.96	2.80	2.94	2.94	3.16%	145,954
Aug 17, 2026	2.84	2.96	2.84	2.85	2.85	-	1,821,928
Aug 14, 2026	2.90	2.95	2.82	2.85	2.85	-4.68%	839,854
Aug 13, 2026	2.83	3.04	2.83	2.99	2.99	4.55%	3,377,433
Aug 12, 2026	2.76	2.90	2.74	2.86	2.86	3.62%	1,457,790
Aug 11, 2026	2.78	2.84	2.75	2.76	2.76	-1.78%	230,443
Aug 10, 2026	2.73	2.83	2.72	2.81	2.81	3.12%	350,168
Aug 7, 2026	2.76	2.81	2.71	2.73	2.73	-1.27%	327,329
Aug 6, 2026	2.68	2.82	2.66	2.76	2.76	3.76%	2,858,373
Aug 5, 2026	2.73	2.74	2.65	2.66	2.66	-3.27%	3,017,380
Aug 4, 2026	2.65	2.78	2.65	2.75	2.75	4.96%	373,383
Aug 3, 2026	2.63	2.69	2.60	2.62	2.62	0.38%	1,804,327
Jul 31, 2026	2.66	2.69	2.55	2.61	2.61	-0.38%	532,214
Jul 30, 2026	2.42	2.70	2.40	2.62	2.62	4.59%	984,195
Jul 29, 2026	2.82	2.88	2.49	2.51	2.51	-11.17%	1,024,105
Jul 28, 2026	2.72	2.87	2.70	2.82	2.82	3.68%	2,182,875
Jul 27, 2026	2.66	2.73	2.61	2.72	2.72	1.87%	1,300,055
Jul 24, 2026	2.62	2.71	2.56	2.67	2.67	1.14%	1,002,866
Jul 23, 2026	2.67	2.74	2.58	2.64	2.64	-1.12%	125,951
Jul 22, 2026	2.63	2.75	2.60	2.67	2.67	-2.55%	1,049,888
Jul 21, 2026	2.67	2.79	2.66	2.74	2.74	3.01%	742,725
Jul 20, 2026	2.58	2.72	2.52	2.66	2.66	3.50%	1,256,108
Jul 17, 2026	2.52	2.60	2.49	2.57	2.57	0.39%	100,651