Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.84	0.86	0.83	0.84	0.84	1.44%	40,000
Dec 4, 2025	0.85	0.85	0.81	0.83	0.83	-1.65%	17,500
Dec 3, 2025	0.85	0.85	0.83	0.85	0.85	0.48%	6,500
Dec 2, 2025	0.87	0.87	0.83	0.84	0.84	0.96%	23,500
Dec 1, 2025	0.81	0.90	0.80	0.83	0.83	-	75,000
Nov 28, 2025	0.84	0.85	0.81	0.83	0.83	1.71%	13,500
Nov 27, 2025	0.82	0.84	0.82	0.82	0.82	-1.20%	16,000
Nov 26, 2025	0.85	0.86	0.83	0.83	0.83	-1.66%	34,000
Nov 25, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	2,000
Nov 24, 2025	0.85	0.85	0.83	0.83	0.83	-	2,500
Nov 21, 2025	0.83	0.83	0.81	0.83	0.83	0.48%	8,000
Nov 20, 2025	0.81	0.83	0.81	0.83	0.83	1.22%	1,500
Nov 19, 2025	0.82	0.83	0.81	0.82	0.82	-0.49%	29,000
Nov 18, 2025	0.82	0.85	0.82	0.82	0.82	0.49%	8,500
Nov 17, 2025	0.85	0.85	0.82	0.82	0.82	-1.68%	15,500
Nov 14, 2025	0.82	0.84	0.82	0.83	0.83	0.72%	23,500
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-2.13%	14,000
Nov 12, 2025	0.85	0.85	0.83	0.85	0.85	-	6,000
Nov 11, 2025	0.83	0.86	0.82	0.85	0.85	3.42%	58,000
Nov 10, 2025	0.83	0.83	0.80	0.82	0.82	3.54%	10,000
Nov 7, 2025	0.83	0.83	0.75	0.79	0.79	-3.42%	51,000
Nov 6, 2025	0.83	0.83	0.82	0.82	0.82	-1.45%	18,500
Nov 5, 2025	0.82	0.84	0.81	0.83	0.83	-1.66%	11,000
Nov 4, 2025	0.84	0.85	0.82	0.84	0.84	1.93%	20,000
Nov 3, 2025	0.83	0.85	0.83	0.83	0.83	-0.48%	3,500
Oct 31, 2025	0.83	0.84	0.83	0.83	0.83	-	3,500
Oct 30, 2025	0.83	0.85	0.83	0.83	0.83	-1.65%	5,500
Oct 29, 2025	0.82	0.85	0.82	0.85	0.85	2.17%	25,000
Oct 28, 2025	0.85	0.85	0.82	0.83	0.83	-2.59%	20,500
Oct 27, 2025	0.85	0.85	0.82	0.85	0.85	1.43%	25,500
Oct 24, 2025	0.83	0.85	0.82	0.84	0.84	0.72%	12,000
Oct 23, 2025	0.83	0.83	0.83	0.83	0.83	-0.95%	7,000
Oct 22, 2025	0.84	0.86	0.84	0.84	0.84	-0.94%	3,000
Oct 21, 2025	0.86	0.86	0.83	0.85	0.85	-	7,500
Oct 20, 2025	0.87	0.87	0.83	0.85	0.85	1.92%	5,000
Oct 17, 2025	0.84	0.85	0.82	0.83	0.83	-1.89%	18,500
Oct 16, 2025	0.87	0.87	0.84	0.85	0.85	-2.75%	14,000
Oct 15, 2025	0.89	0.89	0.85	0.87	0.87	-0.46%	27,000
Oct 14, 2025	0.87	0.88	0.86	0.88	0.88	-1.79%	10,000
Oct 13, 2025	0.89	0.90	0.85	0.89	0.89	2.53%	85,500
Oct 10, 2025	0.88	0.88	0.85	0.87	0.87	-0.68%	24,500
Oct 9, 2025	0.83	0.88	0.83	0.88	0.88	4.29%	30,500
Oct 8, 2025	0.85	0.87	0.84	0.84	0.84	-1.41%	26,000
Oct 7, 2025	0.84	0.86	0.83	0.85	0.85	0.95%	31,000
Oct 6, 2025	0.84	0.84	0.84	0.84	0.84	1.44%	11,500
Oct 3, 2025	0.84	0.85	0.83	0.83	0.83	-0.48%	17,000
Oct 2, 2025	0.83	0.84	0.83	0.84	0.84	-0.48%	3,500
Oct 1, 2025	0.82	0.84	0.79	0.84	0.84	-0.47%	33,000
Sep 30, 2025	0.82	0.85	0.82	0.84	0.84	-0.24%	2,500
Sep 29, 2025	0.85	0.85	0.85	0.85	0.85	1.68%	1,000