Skip to main content
Energy Plug Technologies Corp. (CSE:PLUG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
+0.0150 (16.67%)
Jun 27, 2025, 4:00 PM EDT

Energy Plug Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.090.110.090.11-16.67%860,621
Jun 26, 20250.110.110.090.09--14.29%924,534
Jun 25, 20250.070.110.070.11-50.00%1,632,559
Jun 24, 20250.070.070.070.07--57,000
Jun 23, 20250.070.070.070.07-7.69%42,000
Jun 20, 20250.070.070.070.07--62,420
Jun 19, 20250.070.070.070.07--33,500
Jun 18, 20250.070.070.070.07--168,128
Jun 17, 20250.070.070.070.07--375,125
Jun 16, 20250.070.070.070.07--140,256
Jun 13, 20250.070.070.070.07--7.14%318,000
Jun 12, 20250.070.070.070.07--112,236
Jun 11, 20250.070.070.070.07--76,806
Jun 10, 20250.070.070.070.07--23,897
Jun 9, 20250.070.070.070.07--39,753
Jun 6, 20250.070.070.070.07--101,076
Jun 5, 20250.070.080.070.07--152,340
Jun 4, 20250.070.070.070.07--157,510
Jun 3, 20250.070.080.070.07--20,536
Jun 2, 20250.070.070.070.07-7.69%83,147
May 30, 20250.080.080.070.07--7.14%78,928
May 29, 20250.070.070.070.07--39,005
May 28, 20250.070.080.070.07--155,300
May 27, 20250.080.080.070.07--12.50%324,654
May 26, 20250.080.080.070.08-14.29%491,229
May 23, 20250.070.080.070.07--341,445
May 22, 20250.070.080.070.07--6.67%317,000
May 21, 20250.070.080.070.08-7.14%46,000
May 20, 20250.070.070.070.07--103,000
May 16, 20250.080.080.070.07--6.67%130,426
May 15, 20250.070.080.070.08-7.14%80,825
May 14, 20250.080.080.070.07--259,993
May 13, 20250.070.080.070.07--6.67%348,081
May 12, 20250.080.080.080.08--13,579
May 9, 20250.080.080.080.08-7.14%20,900
May 8, 20250.080.080.070.07--12.50%238,386
May 7, 20250.080.080.080.08--20,000
May 6, 20250.080.080.080.08--84,375
May 5, 20250.090.090.080.08--138,150
May 2, 20250.080.090.080.08--5.88%133,500
May 1, 20250.080.090.080.09--69,100
Apr 30, 20250.090.090.080.09-6.25%1,313,937
Apr 29, 20250.100.100.080.08--20.00%899,514
Apr 28, 20250.080.100.070.10-33.33%467,421
Apr 25, 20250.090.090.080.08--16.67%333,230
Apr 24, 20250.090.090.090.09--8,000
Apr 23, 20250.100.100.090.09-5.88%35,300
Apr 22, 20250.080.090.080.09--145,000
Apr 21, 20250.080.090.080.09-6.25%44,001
Apr 17, 20250.080.080.080.08--31,088