5 DAY PERFORMANCE
-55.08%
1 MONTH PERFORMANCE
-44.74%
3 MONTH PERFORMANCE
-25.66%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-50.00%
Energys Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.63 | $2.55 (-3.04%) | $2.73 | $2.55 | 443.46 K | $36.34 M |
| 06/25/2026 | $2.48 | $2.61 (5.24%) | $2.67 | $2.40 | 3.54 M | $37.19 M |
| 06/24/2026 | $2.26 | $2.42 (7.08%) | $2.48 | $2.20 | 399.51 K | $34.49 M |
| 06/23/2026 | $1.87 | $2.20 (17.65%) | $2.23 | $1.87 | 295.10 K | $31.35 M |
| 06/22/2026 | $1.87 | $1.87 (0%) | $2.02 | $1.82 | 245.76 K | $26.65 M |
| 06/18/2026 | $1.96 | $1.86 (-5.1%) | $2.06 | $1.85 | 245.00 K | $26.51 M |
| 06/17/2026 | $1.99 | $1.97 (-1.01%) | $2.08 | $1.91 | 229.30 K | $28.07 M |
| 06/16/2026 | $1.89 | $1.99 (5.29%) | $2.04 | $1.85 | 230.00 K | $28.36 M |
| 06/15/2026 | $1.70 | $1.91 (12.35%) | $1.99 | $1.69 | 470.23 K | $27.22 M |
| 06/12/2026 | $1.68 | $1.70 (1.19%) | $1.75 | $1.65 | 537.90 K | $24.23 M |
| 06/11/2026 | $1.59 | $1.66 (4.4%) | $1.74 | $1.57 | 359.45 K | $23.66 M |
| 06/10/2026 | $1.64 | $1.58 (-3.66%) | $1.66 | $1.56 | 154.21 K | $22.52 M |
| 06/09/2026 | $1.69 | $1.65 (-2.37%) | $1.74 | $1.64 | 220.14 K | $23.51 M |
| 06/08/2026 | $1.63 | $1.67 (2.45%) | $1.70 | $1.61 | 547.00 K | $23.80 M |
| 06/05/2026 | $1.55 | $1.63 (5.16%) | $1.67 | $1.55 | 699.06 K | $23.23 M |
| 06/04/2026 | $1.57 | $1.58 (0.64%) | $1.63 | $1.52 | 544.90 K | $22.52 M |
| 06/03/2026 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.53 | 579.90 K | $22.09 M |
| 06/02/2026 | $1.55 | $1.61 (3.87%) | $1.65 | $1.55 | 534.97 K | $22.94 M |
| 06/01/2026 | $1.54 | $1.58 (2.6%) | $1.66 | $1.53 | 514.40 K | $22.52 M |
| 05/29/2026 | $1.60 | $1.56 (-2.5%) | $1.63 | $1.53 | 556.80 K | $22.23 M |
| 05/28/2026 | $1.52 | $1.59 (4.61%) | $1.61 | $1.45 | 1.25 M | $22.66 M |
| 05/27/2026 | $1.58 | $1.52 (-3.8%) | $1.59 | $1.52 | 358.80 K | $21.66 M |
| 05/26/2026 | $1.52 | $1.58 (3.95%) | $1.58 | $1.52 | 308.91 K | $22.52 M |
| 05/22/2026 | $1.55 | $1.53 (-1.29%) | $1.59 | $1.52 | 255.31 K | $21.80 M |
| 05/21/2026 | $1.46 | $1.53 (4.79%) | $1.58 | $1.45 | 897.20 K | $21.80 M |
| 05/20/2026 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.45 | 1.08 M | $21.09 M |
| 05/19/2026 | $1.39 | $1.50 (7.91%) | $1.53 | $1.39 | 98.53 K | $21.38 M |
| 05/18/2026 | $1.50 | $1.42 (-5.33%) | $1.53 | $1.38 | 78.01 K | $20.24 M |
| 05/15/2026 | $1.48 | $1.55 (4.73%) | $1.55 | $1.46 | 64.60 K | $22.09 M |
| 05/14/2026 | $1.49 | $1.46 (-2.01%) | $1.54 | $1.46 | 45.50 K | $20.81 M |
| 05/13/2026 | $1.55 | $1.50 (-3.23%) | $1.58 | $1.49 | 133.00 K | $21.38 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 |
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.
