EnerSyn Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.75	1.75	1.75	1.75	1.75	-4.37%	340
Oct 29, 2026	1.79	1.85	1.66	1.83	1.83	3.10%	3,885
Oct 28, 2026	1.79	1.84	1.75	1.78	1.78	7.58%	3,321
Oct 27, 2026	1.65	1.65	1.65	1.65	1.65	-2.94%	915
Oct 26, 2026	1.70	1.83	1.70	1.70	1.70	-	1,228
Oct 23, 2026	1.70	1.77	1.70	1.70	1.70	-3.41%	1,323
Oct 22, 2026	1.77	1.77	1.71	1.76	1.76	-6.63%	2,036
Oct 21, 2026	1.85	1.91	1.84	1.89	1.89	-1.31%	2,674
Oct 20, 2026	1.84	1.91	1.78	1.91	1.91	9.14%	9,718
Oct 19, 2026	1.87	1.95	1.75	1.75	1.75	-9.79%	21,235
Oct 16, 2026	1.87	1.96	1.86	1.94	1.94	-2.02%	4,235
Oct 15, 2026	1.89	2.05	1.89	1.98	1.98	2.59%	3,197
Oct 14, 2026	1.98	2.04	1.92	1.93	1.93	-4.93%	10,061
Oct 13, 2026	1.96	2.03	1.88	2.03	2.03	3.57%	19,233
Oct 12, 2026	2.18	2.19	1.96	1.96	1.96	-9.26%	14,540
Oct 9, 2026	2.07	2.20	2.05	2.16	2.16	2.37%	20,785
Oct 8, 2026	2.07	2.14	2.07	2.11	2.11	2.43%	2,219
Oct 7, 2026	2.10	2.17	2.03	2.06	2.06	-1.90%	10,636
Oct 6, 2026	2.08	2.26	2.08	2.10	2.10	-0.94%	15,998
Oct 5, 2026	2.20	2.25	2.10	2.12	2.12	-2.75%	19,474
Oct 2, 2026	2.12	2.30	2.09	2.18	2.18	3.81%	27,493
Oct 1, 2026	2.27	2.27	2.03	2.10	2.10	-7.89%	30,368
Sep 30, 2026	2.37	2.38	2.25	2.28	2.28	-1.51%	18,746
Sep 29, 2026	2.49	2.52	2.24	2.32	2.32	-9.92%	25,616
Sep 28, 2026	2.47	2.68	2.43	2.57	2.57	0.39%	48,812
Sep 25, 2026	2.41	2.59	2.40	2.56	2.56	-0.78%	14,632
Sep 24, 2026	2.24	2.70	2.17	2.58	2.58	12.17%	39,352
Sep 23, 2026	2.12	2.35	2.12	2.30	2.30	-	46,316
Sep 22, 2026	2.19	2.50	2.05	2.30	2.30	-14.18%	152,099
Sep 21, 2026	2.37	2.79	2.25	2.68	2.68	15.02%	743,382
Sep 18, 2026	2.15	2.45	2.15	2.33	2.33	8.37%	766,420
Sep 17, 2026	2.00	2.15	2.00	2.15	2.15	7.50%	10,726
Sep 16, 2026	2.18	2.20	2.00	2.00	2.00	-6.98%	12,278
Sep 15, 2026	2.03	2.19	2.03	2.15	2.15	2.38%	5,779
Sep 14, 2026	2.07	2.20	2.01	2.10	2.10	-2.33%	18,109
Sep 11, 2026	2.04	2.19	2.03	2.15	2.15	7.45%	104,780
Sep 10, 2026	1.87	2.13	1.87	2.00	2.00	7.58%	30,451
Sep 9, 2026	1.74	1.86	1.73	1.86	1.86	3.33%	5,576
Sep 8, 2026	1.83	1.84	1.72	1.80	1.80	-4.26%	28,081
Sep 4, 2026	1.94	1.94	1.82	1.88	1.88	-1.05%	4,100
Sep 3, 2026	1.88	1.90	1.85	1.90	1.90	1.06%	6,229
Sep 2, 2026	1.82	1.90	1.82	1.88	1.88	1.08%	3,298
Sep 1, 2026	1.83	1.87	1.83	1.86	1.86	-0.53%	1,977
Aug 31, 2026	1.83	1.89	1.82	1.87	1.87	1.08%	7,591
Aug 28, 2026	2.00	2.00	1.85	1.85	1.85	-7.04%	5,247
Aug 27, 2026	1.96	2.02	1.95	1.99	1.99	1.53%	6,483
Aug 26, 2026	2.02	2.02	1.92	1.96	1.96	-2.49%	11,921
Aug 25, 2026	1.88	2.01	1.88	2.01	2.01	6.35%	11,874
Aug 24, 2026	1.99	2.04	1.82	1.89	1.89	-9.13%	35,042
Aug 21, 2026	2.10	2.13	2.01	2.08	2.08	-5.02%	9,718