Ensurge Micropower ASA - 0JI9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.83	0.83	0.83	0.83	0.83	36
December 17, 2025	0.85	0.85	0.85	0.85	0.85	2,391
December 16, 2025	0.8	0.8	0.8	0.8	0.8	103,470
December 12, 2025	0.8	0.85	0.85	0.85	0.8	55,844
December 10, 2025	0.8	0.81	0.81	0.81	0.8	228,839
December 08, 2025	0.8	0.8	0.8	0.8	0.8	310,000
December 05, 2025	0.83	0.83	0.83	0.83	0.83	6,000
December 03, 2025	0.83	0.83	0.83	0.83	0.83	8,133
December 02, 2025	0.86	0.86	0.86	0.86	0.86	300
December 01, 2025	0.87	0.87	0.87	0.87	0.87	190
November 28, 2025	0.9	0.9	0.9	0.9	0.9	163,202
November 27, 2025	0.94	0.93	0.93	0.94	0.93	158,133
November 26, 2025	0.9	0.9	0.9	0.9	0.9	60,000
November 25, 2025	0.85	0.85	0.85	0.85	0.85	42,402
November 24, 2025	0.83	0.83	0.83	0.83	0.83	9,668
November 21, 2025	0.83	0.83	0.83	0.83	0.83	318,735
November 20, 2025	0.84	0.84	0.84	0.84	0.84	674
November 19, 2025	0.84	0.84	0.84	0.84	0.84	242
November 18, 2025	0.87	0.83	0.83	0.87	0.83	1.49M
November 17, 2025	0.88	0.88	0.88	0.88	0.88	672
November 14, 2025	0.9	0.89	0.89	0.9	0.89	390,695
November 13, 2025	0.88	0.88	0.88	0.88	0.88	404
November 12, 2025	0.89	0.89	0.89	0.89	0.89	2,258
November 11, 2025	0.87	0.87	0.87	0.87	0.87	101,068
November 06, 2025	1.02	1.01	1.01	1.02	1.01	1,509
November 05, 2025	1.04	1.04	1.04	1.04	1.04	47,330
November 03, 2025	1.16	1.09	1.09	1.16	1.06	97,708
October 31, 2025	1.15	1.15	1.15	1.15	1.15	9,507
October 24, 2025	1.08	1.07	1.07	1.08	1.07	25,572
October 23, 2025	1.06	1.06	1.06	1.06	1.06	6,010
October 22, 2025	1.07	1.08	1.08	1.08	1.07	604
October 21, 2025	1.12	1.12	1.12	1.12	1.12	1,277
October 20, 2025	1.14	1.14	1.14	1.14	1.14	221
October 17, 2025	1.12	1.11	1.11	1.12	1.1	50,080
October 09, 2025	1.12	1.12	1.12	1.12	1.12	160,226
October 07, 2025	1.12	1.12	1.12	1.12	1.12	38,973
October 06, 2025	1.07	1.07	1.07	1.07	1.07	93
October 03, 2025	1.05	1.03	1.03	1.05	1.03	13,095
October 02, 2025	1.09	1.09	1.09	1.09	1.06	804
September 30, 2025	1.09	1.09	1.09	1.09	1.09	598
September 29, 2025	1.11	1.06	1.06	1.11	1.04	118,094
September 26, 2025	1.17	1.17	1.17	1.17	1.17	44,932
September 25, 2025	1.17	1.16	1.16	1.17	1.16	13,256
September 24, 2025	1.18	1.18	1.18	1.18	1.18	51,779
September 23, 2025	1.21	1.21	1.21	1.21	1.21	16,280
September 22, 2025	1.22	1.23	1.23	1.23	1.22	33,330
September 19, 2025	1.21	1.21	1.21	1.21	1.21	1,218
September 17, 2025	1.16	1.17	1.17	1.17	1.16	143,356
September 15, 2025	1.22	1.22	1.22	1.22	1.22	204
September 11, 2025	1.24	1.23	1.23	1.24	1.23	806
September 09, 2025	1.26	1.29	1.29	1.29	1.26	20,722
September 08, 2025	1.3	1.26	1.26	1.3	1.25	192,327
September 04, 2025	1.3	1.3	1.3	1.3	1.3	43,355
September 02, 2025	1.3	1.32	1.32	1.32	1.3	101,540
August 29, 2025	1.3	1.32	1.32	1.32	1.3	201,540
August 28, 2025	1.29	1.29	1.29	1.29	1.29	1,538
August 27, 2025	1.29	1.29	1.29	1.29	1.29	8,000
August 26, 2025	1.28	1.31	1.31	1.32	1.28	85,283

Ensurge Micropower ASA (0JI9.L) LSE