Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

E-power Inc. (EPOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.6521 0.6702 0.6506 0.6513 700
19th May 2026 (Tue) 0.65 0.6699 0.6308 0.6624 6,532
18th May 2026 (Mon) 0.6499 0.6859 0.6499 0.67 4,913
15th May 2026 (Fri) 0.7107 0.7107 0.6375 0.66 34,125
14th May 2026 (Thu) 0.6928 0.7298 0.6927 0.71 5,420
13th May 2026 (Wed) 0.7101 0.719 0.69 0.71 19,650
12th May 2026 (Tue) 0.7003 0.7331 0.6978 0.7344 46,239
11th May 2026 (Mon) 0.70 0.7299 0.69 0.7065 44,261
8th May 2026 (Fri) 0.7368 0.78 0.68 0.7125 63,751
7th May 2026 (Thu) 0.7047 0.87 0.70 0.7753 304,947
6th May 2026 (Wed) 0.80 1.04 0.5701 0.60 314,126
5th May 2026 (Tue) 0.781 1.00 0.7207 0.7427 126,259
4th May 2026 (Mon) 0.778 0.778 0.778 0.775 153
1st May 2026 (Fri) 0.7899 0.7899 0.761 0.7619 1,136
30th Apr 2026 (Thu) 0.76 0.76 0.76 0.7621 404
29th Apr 2026 (Wed) 0.7655 0.7655 0.7611 0.7652 1,395
28th Apr 2026 (Tue) 0.7707 0.7707 0.767 0.761 704
27th Apr 2026 (Mon) 0.80 0.80 0.77 0.7806 1,493
24th Apr 2026 (Fri) 0.801 0.8017 0.7956 0.7803 946
23rd Apr 2026 (Thu) 0.7601 0.7637 0.7601 0.78 271
22nd Apr 2026 (Wed) 0.791 0.791 0.7909 0.801 3,838
21st Apr 2026 (Tue) 0.81 0.81 0.78 0.7886 1,896
20th Apr 2026 (Mon) 0.8153 0.8153 0.8107 0.8086 279
17th Apr 2026 (Fri) 0.7945 0.8205 0.7816 0.781 2,108
16th Apr 2026 (Thu) 0.7907 0.80 0.76 0.7759 2,679
15th Apr 2026 (Wed) 0.80 0.80 0.7701 0.79 6,159
14th Apr 2026 (Tue) 0.79 0.8198 0.777 0.765 14,368
13th Apr 2026 (Mon) 0.7899 0.7899 0.7654 0.7614 3,258
10th Apr 2026 (Fri) 0.8445 0.8629 0.751 0.7511 11,238
9th Apr 2026 (Thu) 0.80 0.80 0.7926 0.7901 2,843
8th Apr 2026 (Wed) 0.805 0.805 0.80 0.788 3,285
7th Apr 2026 (Tue) 0.7914 0.819 0.77 0.7722 13,571
6th Apr 2026 (Mon) 0.838 0.838 0.8276 0.81 420
3rd Apr 2026 (Fri) 0.82 0.8499 0.82 0.8316 2,390
2nd Apr 2026 (Thu) 0.82 0.8499 0.82 0.8316 2,390
1st Apr 2026 (Wed) 0.78 0.8003 0.77 0.77 2,764
31st Mar 2026 (Tue) 0.8274 0.8335 0.78 0.7726 19,146
30th Mar 2026 (Mon) 1.00 1.00 0.87 0.8808 5,777
27th Mar 2026 (Fri) 0.897 1.05 0.897 1.03 81,491
26th Mar 2026 (Thu) 0.85 0.91 0.835 0.8805 8,811
25th Mar 2026 (Wed) 0.75 0.99 0.75 0.9693 34,214
24th Mar 2026 (Tue) 0.72 0.757 0.72 0.7522 2,165
23rd Mar 2026 (Mon) 0.7325 0.78 0.7102 0.706 14,999
FTSE 100 Latest
Value10,443.47
Change11.13