5 DAY PERFORMANCE
-32.80%
1 MONTH PERFORMANCE
-31.71%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
-48.15%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-68.42%
Energys Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.55 | $1.50 (-3.23%) | $1.58 | $1.49 | 132.97 K | $21.95 M |
| 05/12/2026 | $1.46 | $1.53 (4.79%) | $1.53 | $1.46 | 101.62 K | $21.80 M |
| 05/11/2026 | $1.24 | $1.49 (20.16%) | $1.60 | $1.24 | 341.50 K | $21.23 M |
| 05/08/2026 | $1.23 | $1.25 (1.63%) | $1.29 | $1.23 | 233.50 K | $17.81 M |
| 05/07/2026 | $1.24 | $1.25 (0.81%) | $1.25 | $1.23 | 51.73 K | $17.81 M |
| 05/06/2026 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.23 | 78.51 K | $17.81 M |
| 05/05/2026 | $1.22 | $1.30 (6.56%) | $1.30 | $1.20 | 1.16 M | $18.53 M |
| 05/04/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.18 | 73.85 K | $16.96 M |
| 05/01/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.17 | 160.40 K | $17.24 M |
| 04/30/2026 | $1.17 | $1.18 (0.85%) | $1.25 | $1.16 | 637.74 K | $16.82 M |
| 04/29/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 112.90 K | $16.67 M |
| 04/28/2026 | $1.20 | $1.21 (0.83%) | $1.24 | $1.20 | 58.44 K | $17.24 M |
| 04/27/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 170.31 K | $16.96 M |
| 04/24/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 121.50 K | $16.82 M |
| 04/23/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 148.33 K | $16.82 M |
| 04/22/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.18 | 76.31 K | $17.10 M |
| 04/21/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.17 | 89.00 K | $16.96 M |
| 04/20/2026 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 70.42 K | $17.10 M |
| 04/17/2026 | $1.15 | $1.21 (5.22%) | $1.25 | $1.14 | 2.32 M | $17.24 M |
| 04/16/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.15 | 21.60 K | $16.67 M |
| 04/15/2026 | $1.18 | $1.19 (0.85%) | $1.22 | $1.17 | 21.62 K | $16.96 M |
| 04/14/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.12 | 65.10 K | $16.39 M |
| 04/13/2026 | $1.23 | $1.23 (0%) | $1.26 | $1.12 | 432.50 K | $17.53 M |
| 04/10/2026 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.20 | 39.30 K | $17.10 M |
| 04/09/2026 | $1.21 | $1.22 (0.83%) | $1.25 | $1.19 | 60.50 K | $17.39 M |
| 04/08/2026 | $1.26 | $1.20 (-4.76%) | $1.28 | $1.20 | 84.95 K | $17.10 M |
| 04/07/2026 | $1.20 | $1.20 (0%) | $1.27 | $1.20 | 76.66 K | $17.10 M |
| 04/06/2026 | $1.25 | $1.22 (-2.4%) | $1.35 | $1.22 | 317.63 K | $17.39 M |
| 04/02/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.15 | 275.60 K | $17.53 M |
| 04/01/2026 | $1.16 | $1.18 (1.72%) | $1.25 | $1.14 | 783.05 K | $16.82 M |
| 03/31/2026 | $1.14 | $1.17 (2.63%) | $1.17 | $1.13 | 41.85 K | $16.67 M |
| 03/30/2026 | $1.12 | $1.13 (0.89%) | $1.18 | $1.09 | 300.55 K | $16.10 M |
| 03/27/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.09 | 264.51 K | $16.10 M |
| 03/26/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 501.93 K | $16.24 M |
| 03/25/2026 | $1.04 | $1.11 (6.73%) | $1.30 | $1.01 | 2.07 M | $15.82 M |
| 03/24/2026 | $1.03 | $1.02 (-0.97%) | $1.10 | $0.98 | 34.40 K | $14.54 M |
| 03/23/2026 | $1.02 | $1.04 (1.96%) | $1.12 | $1.01 | 41.60 K | $14.82 M |
| 03/20/2026 | $1.11 | $1.03 (-7.21%) | $1.13 | $0.98 | 169.64 K | $14.68 M |
| 03/19/2026 | $0.97 | $1.15 (18.56%) | $1.25 | $0.94 | 1.79 M | $16.39 M |
| 03/18/2026 | $0.88 | $0.98 (10.8%) | $0.98 | $0.88 | 99.64 K | $13.89 M |
| 03/17/2026 | $0.93 | $0.88 (-4.85%) | $0.94 | $0.88 | 37.11 K | $12.54 M |
| 03/16/2026 | $0.89 | $0.92 (3.38%) | $0.95 | $0.86 | 88.92 K | $13.11 M |
| 03/13/2026 | $0.84 | $0.88 (4.17%) | $0.91 | $0.84 | 682.22 K | $12.47 M |
| 03/12/2026 | $0.82 | $0.84 (2.32%) | $0.84 | $0.78 | 33.39 K | $11.96 M |
| 03/11/2026 | $0.87 | $0.84 (-4.02%) | $0.87 | $0.80 | 37.53 K | $11.90 M |
| 03/10/2026 | $0.84 | $0.85 (0.65%) | $0.86 | $0.82 | 47.30 K | $12.05 M |
| 03/09/2026 | $0.83 | $0.84 (1.35%) | $0.87 | $0.81 | 30.51 K | $12.00 M |
| 03/06/2026 | $0.83 | $0.85 (2.43%) | $0.88 | $0.80 | 110.72 K | $12.08 M |
| 03/05/2026 | $0.84 | $0.87 (3%) | $0.92 | $0.82 | 55.37 K | $12.33 M |
| 03/04/2026 | $0.86 | $0.84 (-2.45%) | $0.91 | $0.84 | 194.91 K | $11.97 M |
| 03/03/2026 | $0.90 | $0.90 (0.21%) | $0.91 | $0.88 | 25.04 K | $12.85 M |
| 03/02/2026 | $0.87 | $0.91 (4%) | $0.92 | $0.85 | 58.63 K | $12.92 M |
| 02/27/2026 | $0.87 | $0.88 (0.81%) | $0.90 | $0.84 | 46.50 K | $12.47 M |
| 02/26/2026 | $0.88 | $0.90 (1.89%) | $0.90 | $0.85 | 34.03 K | $12.83 M |
| 02/25/2026 | $0.88 | $0.91 (3.51%) | $0.92 | $0.86 | 34.30 K | $13.02 M |
| 02/24/2026 | $0.90 | $0.94 (4.42%) | $0.94 | $0.85 | 30.80 K | $13.39 M |
| 02/23/2026 | $0.96 | $0.92 (-4.17%) | $0.96 | $0.88 | 17.70 K | $13.11 M |
| 02/20/2026 | $0.90 | $0.92 (1.91%) | $0.95 | $0.88 | 43.20 K | $13.07 M |
| 02/19/2026 | $0.95 | $0.92 (-2.65%) | $0.96 | $0.88 | 27.03 K | $13.11 M |
| 02/18/2026 | $0.96 | $0.96 (-0.35%) | $0.96 | $0.88 | 54.86 K | $13.63 M |
| 02/17/2026 | $0.90 | $0.95 (6.1%) | $0.96 | $0.85 | 44.70 K | $13.61 M |
| 02/13/2026 | $0.90 | $0.90 (0%) | $0.90 | $0.85 | 18.00 K | $12.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
