ENRS.MC(ENRS.MC)
ENRS.MC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.45 | $0.50 | $0.43 | $0.47 | 114,400 |
| 7/17/2026 | $0.45 | $0.50 | $0.44 | $0.46 | 415,741 |
| 7/16/2026 | $0.32 | $0.41 | $0.32 | $0.41 | 433,304 |
| 7/15/2026 | $0.31 | $0.32 | $0.31 | $0.32 | 41,991 |
| 7/14/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 10,241 |
| 7/13/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 30,510 |
| 7/10/2026 | $0.33 | $0.36 | $0.33 | $0.34 | 71,965 |
| 7/9/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 17,099 |
| 7/8/2026 | $0.34 | $0.36 | $0.34 | $0.36 | 21,500 |
| 7/7/2026 | $0.33 | $0.35 | $0.33 | $0.35 | 39,007 |
| 7/6/2026 | $0.32 | $0.36 | $0.32 | $0.34 | 51,149 |
| 7/3/2026 | $0.36 | $0.36 | $0.33 | $0.33 | 96,549 |
| 7/2/2026 | $0.38 | $0.38 | $0.35 | $0.36 | 68,939 |
| 7/1/2026 | $0.36 | $0.40 | $0.36 | $0.38 | 45,700 |
| 6/30/2026 | $0.38 | $0.38 | $0.37 | $0.37 | 14,000 |
| 6/29/2026 | $0.41 | $0.42 | $0.38 | $0.38 | 27,806 |
| 6/26/2026 | $0.42 | $0.42 | $0.40 | $0.42 | 74,337 |
| 6/25/2026 | $0.53 | $0.53 | $0.42 | $0.43 | 122,567 |
| 6/24/2026 | $0.40 | $0.54 | $0.40 | $0.49 | 151,042 |
| 6/23/2026 | $0.43 | $0.43 | $0.41 | $0.41 | 39,496 |
| 6/22/2026 | $0.48 | $0.49 | $0.43 | $0.45 | 65,876 |
| 6/19/2026 | $0.53 | $0.53 | $0.48 | $0.50 | 46,609 |
| 6/18/2026 | $0.54 | $0.54 | $0.54 | $0.54 | 9,404 |
| 6/17/2026 | $0.53 | $0.55 | $0.53 | $0.54 | 5,830 |
| 6/16/2026 | $0.54 | $0.56 | $0.54 | $0.55 | 4,009 |
| 6/15/2026 | $0.55 | $0.56 | $0.54 | $0.56 | 16,713 |
| 6/12/2026 | $0.56 | $0.56 | $0.55 | $0.56 | 4,814 |
| 6/11/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 5,013 |
| 6/10/2026 | $0.57 | $0.57 | $0.57 | $0.57 | 17,437 |
| 6/9/2026 | $0.56 | $0.59 | $0.55 | $0.56 | 22,632 |
| 6/8/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 1,478 |
| 6/5/2026 | $0.59 | $0.59 | $0.58 | $0.58 | 17,579 |
| 6/4/2026 | $0.61 | $0.61 | $0.59 | $0.59 | 7,436 |
| 6/3/2026 | $0.61 | $0.61 | $0.59 | $0.60 | 15,069 |
| 6/2/2026 | $0.59 | $0.61 | $0.58 | $0.61 | 21,720 |
| 6/1/2026 | $0.61 | $0.63 | $0.58 | $0.63 | 77,998 |
| 5/29/2026 | $0.63 | $0.70 | $0.60 | $0.63 | 341,425 |
| 5/28/2026 | $0.61 | $0.63 | $0.61 | $0.63 | 6,477 |
| 5/27/2026 | $0.65 | $0.66 | $0.61 | $0.61 | 51,859 |
| 5/26/2026 | $0.68 | $0.68 | $0.66 | $0.66 | 9,101 |
| 5/25/2026 | $0.68 | $0.68 | $0.65 | $0.65 | 600 |
| 5/22/2026 | $0.68 | $0.68 | $0.65 | $0.65 | 5,606 |
| 5/21/2026 | $0.69 | $0.69 | $0.66 | $0.66 | 15,222 |
| 5/20/2026 | $0.69 | $0.69 | $0.69 | $0.69 | 2,500 |
| 5/19/2026 | $0.72 | $0.72 | $0.65 | $0.69 | 54,370 |
| 5/18/2026 | $0.74 | $0.74 | $0.70 | $0.72 | 8,341 |
| 5/15/2026 | $0.72 | $0.74 | $0.72 | $0.74 | 6,500 |
| 5/14/2026 | $0.78 | $0.78 | $0.72 | $0.74 | 10,445 |
| 5/13/2026 | $0.79 | $0.79 | $0.78 | $0.78 | 1,909 |
| 5/12/2026 | $0.77 | $0.77 | $0.77 | $0.77 | 2,752 |
| 5/11/2026 | $0.76 | $0.77 | $0.76 | $0.77 | 4,831 |
| 5/8/2026 | $0.79 | $0.79 | $0.74 | $0.77 | 26,574 |
| 5/7/2026 | $0.76 | $0.76 | $0.74 | $0.76 | 11,980 |
| 5/6/2026 | $0.79 | $0.79 | $0.78 | $0.78 | 230 |
| 5/5/2026 | $0.75 | $0.79 | $0.73 | $0.78 | 33,583 |
| 5/4/2026 | $0.81 | $0.83 | $0.74 | $0.77 | 43,562 |
| 4/30/2026 | $0.80 | $0.82 | $0.76 | $0.79 | 21,682 |
| 4/29/2026 | $0.79 | $0.79 | $0.74 | $0.78 | 42,923 |
| 4/28/2026 | $0.82 | $0.82 | $0.80 | $0.81 | 15,342 |
| 4/27/2026 | $0.83 | $0.84 | $0.83 | $0.83 | 6,156 |
| 4/24/2026 | $0.83 | $0.84 | $0.83 | $0.84 | 4,292 |
| 4/23/2026 | $0.85 | $0.86 | $0.85 | $0.86 | 100 |
| 4/22/2026 | $0.86 | $0.86 | $0.84 | $0.86 | 45,443 |