eEnergy Group(GB:EAAS)
GBXÂ 0.320.00 (0.00%)
GB:EAAS
eEnergy Group historical prices
GBXÂ 0.32
At close:0.00 (0.00%)
Want to see GB:EAAS full AI Analyst Report?
eEnergy Group (EAAS) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.00% | 416,729 | 0.03 |
| Nov 10, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.00% | 5,662,071 | 0.36 |
| Nov 09, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 0.00% | 27,767,555 | 1.82 |
| Nov 06, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | +10.34% | 30,475,301 | 2.06 |
| Nov 05, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 20,494,268 | 1.41 |
| Nov 04, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.00% | 6,165,668 | 0.43 |
| Nov 03, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.59% | 1,147,076 | 0.08 |
| Nov 02, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -1.87% | 5,676,520 | 0.39 |
| Oct 30, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -2.73% | 35,658,027 | 2.58 |
| Oct 29, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | +3.13% | 9,377,392 | 0.68 |
| Oct 28, 2026 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | 0.00% | 37,619,586 | 2.86 |
| Oct 27, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | +4.92% | 201,182,344 | 20.13 |
| Oct 26, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | +7.02% | 69,985,242 | 7.84 |
| Oct 23, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.52% | 86,431,047 | 11.40 |
| Oct 22, 2026 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 0.00% | 17,709,584 | 2.42 |
| Oct 21, 2026 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | -5.97% | 34,467,320 | 5.09 |
| Oct 20, 2026 | 0.36 | 0.37 | 0.30 | 0.34 | 0.34 | -6.94% | 16,859,666 | 2.59 |
| Oct 19, 2026 | 0.39 | 0.40 | 0.34 | 0.36 | 0.36 | -6.49% | 33,587,277 | 5.60 |
| Oct 16, 2026 | 0.31 | 0.40 | 0.30 | 0.39 | 0.39 | +24.19% | 87,138,961 | 18.89 |
| Oct 15, 2026 | 0.34 | 0.33 | 0.30 | 0.31 | 0.31 | -11.43% | 15,884,579 | 3.63 |
| Oct 14, 2026 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | -2.78% | 1,849,091 | 0.42 |
| Oct 13, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | +4.35% | 12,172,974 | 2.91 |
| Oct 12, 2026 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | -4.17% | 7,058,356 | 1.73 |
| Oct 09, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +5.88% | 2,444,840 | 0.60 |
| Oct 08, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -8.11% | 3,902,699 | 0.97 |
| Oct 07, 2026 | 0.37 | 0.37 | 0.33 | 0.37 | 0.37 | +1.37% | 18,321,084 | 4.85 |
| Oct 06, 2026 | 0.38 | 0.40 | 0.30 | 0.37 | 0.37 | -74.83% | 109,660,744 | 53.05 |
| Oct 05, 2026 | 1.35 | 1.50 | 1.40 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.35 | 1.50 | 1.40 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.35 | 1.50 | 1.40 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.35 | 1.50 | 1.40 | 1.45 | 1.45 | 0.00% | 48,210 | 0.02 |
| Sep 29, 2026 | 1.35 | 1.50 | 1.40 | 1.45 | 1.45 | 0.00% | 218,054 | 0.10 |
| Sep 28, 2026 | 1.35 | 1.50 | 1.40 | 1.45 | 1.45 | 0.00% | 1,110,168 | 0.50 |
| Sep 25, 2026 | 1.30 | 1.50 | 1.30 | 1.45 | 1.45 | +11.54% | 4,368,398 | 2.00 |
| Sep 24, 2026 | 1.35 | 1.50 | 1.30 | 1.30 | 1.30 | -0.76% | 1,844,170 | 0.85 |
| Sep 23, 2026 | 1.35 | 1.50 | 1.30 | 1.31 | 1.31 | -6.43% | 504,818 | 0.23 |
| Sep 22, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 0.00% | 662,354 | 0.29 |
| Sep 21, 2026 | 1.45 | 1.60 | 1.30 | 1.40 | 1.40 | -3.45% | 1,188,670 | 0.50 |
| Sep 18, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | 0.00% | 5,308,754 | 2.18 |
| Sep 17, 2026 | 1.60 | 1.70 | 1.30 | 1.45 | 1.45 | -9.38% | 7,132,455 | 2.69 |
| Sep 16, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 2,352,062 | 0.90 |
| Sep 15, 2026 | 1.65 | 1.77 | 1.54 | 1.65 | 1.65 | 0.00% | 1,025,152 | 0.39 |
| Sep 14, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | 0.00% | 255,963 | 0.10 |
| Sep 11, 2026 | 1.60 | 1.70 | 1.50 | 1.65 | 1.65 | +3.13% | 7,232,221 | 2.87 |
| Sep 10, 2026 | 1.68 | 1.75 | 1.50 | 1.60 | 1.60 | -4.48% | 4,654,620 | 1.90 |
| Sep 09, 2026 | 1.68 | 1.73 | 1.60 | 1.68 | 1.68 | 0.00% | 1,107,542 | 0.45 |
| Sep 08, 2026 | 1.68 | 1.75 | 1.60 | 1.68 | 1.68 | 0.00% | 1,079,829 | 0.44 |
| Sep 07, 2026 | 1.80 | 1.90 | 1.62 | 1.68 | 1.68 | -11.84% | 7,025,524 | 3.00 |
| Sep 04, 2026 | 1.80 | 1.90 | 1.70 | 1.90 | 1.90 | -1.04% | 418,233 | 0.18 |
| Sep 03, 2026 | 1.80 | 1.92 | 1.72 | 1.92 | 1.92 | +6.67% | 986,895 | 0.42 |
