5 DAY PERFORMANCE
-72.46%
1 MONTH PERFORMANCE
-70.93%
3 MONTH PERFORMANCE
-71.72%
6 MONTH PERFORMANCE
-31.15%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-88.69%
Energys Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.30 | $3.32 (0.45%) | $3.33 | $3.28 | 238.42 K | |
| 10/08/2026 | $3.24 | $3.28 (1.23%) | $3.30 | $3.18 | 3.35 M | $46.74 M |
| 10/07/2026 | $3.16 | $3.16 (0%) | $3.24 | $3.15 | 1.36 M | $45.03 M |
| 10/06/2026 | $3.08 | $3.12 (1.3%) | $3.17 | $3.07 | 5.49 M | $44.46 M |
| 10/05/2026 | $3.05 | $3.07 (0.66%) | $3.08 | $3.02 | 399.70 K | $43.75 M |
| 10/02/2026 | $3.05 | $3.05 (0%) | $3.09 | $3.02 | 515.63 K | $43.46 M |
| 10/01/2026 | $3.04 | $3.05 (0.33%) | $3.09 | $2.99 | 2.33 M | $43.46 M |
| 09/30/2026 | $3.02 | $3.04 (0.66%) | $3.04 | $2.95 | 2.07 M | $43.32 M |
| 09/29/2026 | $2.97 | $2.99 (0.67%) | $3.06 | $2.94 | 1.49 M | $42.61 M |
| 09/28/2026 | $2.95 | $2.96 (0.34%) | $3.05 | $2.95 | 961.75 K | $42.18 M |
| 09/25/2026 | $2.92 | $2.94 (0.68%) | $2.96 | $2.82 | 4.44 M | $41.90 M |
| 09/24/2026 | $2.88 | $2.91 (1.04%) | $2.98 | $2.76 | 7.75 M | $41.47 M |
| 09/23/2026 | $2.85 | $2.86 (0.35%) | $2.98 | $2.82 | 5.19 M | $40.76 M |
| 09/22/2026 | $2.83 | $2.85 (0.71%) | $2.87 | $2.77 | 304.10 K | $40.61 M |
| 09/21/2026 | $2.82 | $2.83 (0.35%) | $2.87 | $2.73 | 752.59 K | $40.33 M |
| 09/18/2026 | $2.66 | $2.82 (6.02%) | $2.85 | $2.63 | 5.34 M | $40.19 M |
| 09/17/2026 | $2.75 | $2.67 (-2.91%) | $2.80 | $2.64 | 735.70 K | $38.05 M |
| 09/16/2026 | $2.92 | $2.75 (-5.82%) | $2.96 | $2.70 | 770.85 K | $39.19 M |
| 09/15/2026 | $2.89 | $2.94 (1.73%) | $2.95 | $2.88 | 309.60 K | $41.90 M |
| 09/14/2026 | $2.90 | $2.92 (0.69%) | $2.95 | $2.90 | 3.10 M | $41.61 M |
| 09/11/2026 | $2.90 | $2.92 (0.69%) | $2.94 | $2.86 | 593.20 K | $41.61 M |
| 09/10/2026 | $2.85 | $2.90 (1.75%) | $2.92 | $2.80 | 3.29 M | $41.33 M |
| 09/09/2026 | $2.81 | $2.89 (2.85%) | $2.94 | $2.80 | 2.39 M | $41.18 M |
| 09/08/2026 | $2.76 | $2.82 (2.17%) | $2.87 | $2.75 | 617.47 K | $40.19 M |
| 09/04/2026 | $2.69 | $2.75 (2.23%) | $2.77 | $2.66 | 1.66 M | $39.19 M |
| 09/03/2026 | $2.69 | $2.68 (-0.37%) | $2.72 | $2.66 | 1.11 M | $38.19 M |
| 09/02/2026 | $2.66 | $2.67 (0.38%) | $2.72 | $2.65 | 439.40 K | $38.05 M |
| 09/01/2026 | $2.66 | $2.66 (0%) | $2.68 | $2.65 | 196.41 K | $37.91 M |
| 08/31/2026 | $2.62 | $2.65 (1.15%) | $2.70 | $2.59 | 1.24 M | $37.76 M |
| 08/28/2026 | $2.60 | $2.59 (-0.38%) | $2.70 | $2.59 | 4.32 M | $36.91 M |
| 08/27/2026 | $2.93 | $2.59 (-11.6%) | $2.94 | $2.55 | 1.44 M | $36.91 M |
| 08/26/2026 | $2.90 | $2.93 (1.03%) | $3.00 | $2.90 | 1.11 M | $41.75 M |
| 08/25/2026 | $2.92 | $2.92 (0%) | $3.00 | $2.89 | 1.46 M | $41.61 M |
| 08/24/2026 | $2.88 | $2.90 (0.69%) | $2.97 | $2.83 | 1.55 M | $41.33 M |
| 08/21/2026 | $2.90 | $2.84 (-2.07%) | $2.94 | $2.82 | 148.53 K | $40.47 M |
| 08/20/2026 | $2.88 | $2.88 (0%) | $2.93 | $2.87 | 75.10 K | $41.04 M |
| 08/19/2026 | $2.94 | $2.88 (-2.04%) | $2.95 | $2.85 | 149.31 K | $41.04 M |
| 08/18/2026 | $2.85 | $2.94 (3.16%) | $2.96 | $2.80 | 146.00 K | $41.90 M |
| 08/17/2026 | $2.84 | $2.85 (0.35%) | $2.96 | $2.84 | 1.82 M | $40.61 M |
| 08/14/2026 | $2.90 | $2.85 (-1.72%) | $2.95 | $2.82 | 839.90 K | $40.61 M |
| 08/13/2026 | $2.83 | $2.99 (5.65%) | $3.04 | $2.83 | 3.38 M | $42.61 M |
| 08/12/2026 | $2.76 | $2.86 (3.62%) | $2.90 | $2.74 | 1.46 M | $40.76 M |
| 08/11/2026 | $2.78 | $2.76 (-0.72%) | $2.84 | $2.75 | 230.44 K | $39.33 M |
| 08/10/2026 | $2.73 | $2.81 (2.93%) | $2.83 | $2.72 | 350.20 K | $40.04 M |
| 08/07/2026 | $2.76 | $2.73 (-1.09%) | $2.81 | $2.71 | 327.33 K | $38.90 M |
| 08/06/2026 | $2.68 | $2.76 (2.99%) | $2.82 | $2.66 | 2.86 M | $39.33 M |
| 08/05/2026 | $2.73 | $2.66 (-2.56%) | $2.74 | $2.65 | 3.02 M | $37.91 M |
| 08/04/2026 | $2.65 | $2.75 (3.77%) | $2.78 | $2.65 | 373.40 K | $39.19 M |
| 08/03/2026 | $2.63 | $2.62 (-0.38%) | $2.69 | $2.60 | 1.80 M | $37.34 M |
| 07/31/2026 | $2.66 | $2.61 (-1.88%) | $2.69 | $2.55 | 532.21 K | $37.19 M |
| 07/30/2026 | $2.42 | $2.62 (8.26%) | $2.70 | $2.40 | 984.20 K | $37.34 M |
| 07/29/2026 | $2.82 | $2.51 (-10.99%) | $2.88 | $2.49 | 1.02 M | $35.77 M |
| 07/28/2026 | $2.72 | $2.82 (3.68%) | $2.87 | $2.70 | 2.18 M | $40.19 M |
| 07/27/2026 | $2.66 | $2.72 (2.26%) | $2.73 | $2.61 | 1.30 M | $38.76 M |
| 07/24/2026 | $2.62 | $2.67 (1.91%) | $2.71 | $2.56 | 1.00 M | $38.05 M |
| 07/23/2026 | $2.67 | $2.64 (-1.12%) | $2.74 | $2.58 | 126.00 K | $37.62 M |
| 07/22/2026 | $2.63 | $2.67 (1.52%) | $2.75 | $2.60 | 1.05 M | $38.05 M |
| 07/21/2026 | $2.67 | $2.74 (2.62%) | $2.79 | $2.66 | 742.73 K | $39.05 M |
| 07/20/2026 | $2.58 | $2.66 (3.1%) | $2.72 | $2.52 | 1.26 M | $37.91 M |
| 07/17/2026 | $2.52 | $2.57 (1.98%) | $2.60 | $2.49 | 100.70 K | $36.62 M |
| 07/16/2026 | $2.65 | $2.56 (-3.4%) | $2.83 | $2.50 | 749.31 K | $36.48 M |
| 07/15/2026 | $2.91 | $2.70 (-7.22%) | $2.97 | $2.55 | 1.88 M | $38.48 M |
| 07/14/2026 | $2.88 | $2.93 (1.74%) | $3.21 | $2.85 | 2.60 M | $41.75 M |
| 07/13/2026 | $2.86 | $2.89 (1.05%) | $2.90 | $2.71 | 666.02 K | $41.18 M |
| 07/10/2026 | $2.97 | $2.91 (-2.02%) | $2.97 | $2.87 | 154.41 K | $41.47 M |
| 07/09/2026 | $2.97 | $2.97 (0%) | $2.99 | $2.85 | 322.57 K | $42.32 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.
