5 DAY PERFORMANCE
+6.59%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
+99.32%
6 MONTH PERFORMANCE
+223.33%
YEAR-TO-DATE PERFORMANCE
+241.55%
1 YEAR PERFORMANCE
-13.39%
Energys Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.90 | $2.91 (0.17%) | $2.91 | $2.87 | 46.57 K | |
| 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 |
| 07/08/2026 | $2.82 | $2.94 (4.26%) | $2.95 | $2.82 | 448.90 K | $41.90 M |
| 07/07/2026 | $2.70 | $2.83 (4.81%) | $2.83 | $2.70 | 3.65 M | $40.33 M |
| 07/06/2026 | $2.67 | $2.65 (-0.75%) | $2.69 | $2.56 | 231.34 K | $37.76 M |
| 07/02/2026 | $2.60 | $2.69 (3.46%) | $2.79 | $2.57 | 2.39 M | $38.33 M |
| 07/01/2026 | $2.50 | $2.69 (7.6%) | $2.75 | $2.47 | 597.30 K | $38.33 M |
| 06/30/2026 | $2.62 | $2.43 (-7.25%) | $2.69 | $2.40 | 1.08 M | $34.63 M |
| 06/29/2026 | $2.55 | $2.66 (4.31%) | $2.69 | $2.42 | 568.62 K | $37.91 M |
| 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 |
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.
