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
28th Sep 2026 (Mon) 5.61 5.61 5.56 5.20 1,713
25th Sep 2026 (Fri) 5.96 5.96 5.96 5.66 310
24th Sep 2026 (Thu) 6.12 6.12 6.12 5.73 836
23rd Sep 2026 (Wed) 6.905 7.52 6.23 6.33 10,081
22nd Sep 2026 (Tue) 6.51 6.99 6.51 6.725 374
21st Sep 2026 (Mon) 6.11 6.12 5.68 6.12 1,479
18th Sep 2026 (Fri) 6.51 6.62 6.50 6.44 592
17th Sep 2026 (Thu) 0.2701 0.2774 0.2603 0.2661 14,016
16th Sep 2026 (Wed) 0.2687 0.2825 0.2682 0.2722 9,300
15th Sep 2026 (Tue) 0.281 0.2823 0.27 0.2716 23,617
14th Sep 2026 (Mon) 0.311 0.3116 0.2948 0.2986 11,544
11th Sep 2026 (Fri) 0.3308 0.3308 0.3152 0.3204 15,237
10th Sep 2026 (Thu) 0.3488 0.3488 0.3268 0.3293 7,132
9th Sep 2026 (Wed) 0.35 0.3614 0.3428 0.356 29,732
8th Sep 2026 (Tue) 0.3651 0.3686 0.3357 0.3519 58,737
7th Sep 2026 (Mon) 0.3703 0.3896 0.37 0.3706 14,123
4th Sep 2026 (Fri) 0.3703 0.3896 0.37 0.3706 14,123
3rd Sep 2026 (Thu) 0.383 0.4177 0.3626 0.3946 12,246
2nd Sep 2026 (Wed) 0.4345 0.4478 0.41 0.4062 30,945
1st Sep 2026 (Tue) 0.4653 0.49 0.45 0.451 61,387
31st Aug 2026 (Mon) 0.4684 0.50 0.4517 0.4698 121,486
28th Aug 2026 (Fri) 0.5066 0.55 0.455 0.50 3,205,064
27th Aug 2026 (Thu) 0.4052 0.4722 0.3886 0.448 1,636,423
26th Aug 2026 (Wed) 0.4299 0.43 0.4225 0.429 8,476
25th Aug 2026 (Tue) 0.4265 0.4266 0.4265 0.4225 3,537
24th Aug 2026 (Mon) 0.445 0.445 0.427 0.4271 508
21st Aug 2026 (Fri) 0.455 0.455 0.45 0.4481 3,583
20th Aug 2026 (Thu) 0.4694 0.472 0.4694 0.472 23
19th Aug 2026 (Wed) 0.4755 0.4755 0.4608 0.4688 6,969
18th Aug 2026 (Tue) 0.4818 0.5322 0.4818 0.494 61,501
17th Aug 2026 (Mon) 0.5002 0.51 0.4799 0.4901 62,911
14th Aug 2026 (Fri) 0.5898 0.5898 0.5292 0.532 11,955
13th Aug 2026 (Thu) 0.5611 0.5725 0.5533 0.5533 11,195
12th Aug 2026 (Wed) 0.5429 0.59 0.5428 0.56 45,258
11th Aug 2026 (Tue) 0.5301 0.5802 0.52 0.555 157,707
10th Aug 2026 (Mon) 0.5027 0.5658 0.46 0.5501 112,894
7th Aug 2026 (Fri) 0.401 0.528 0.3895 0.49 48,187
6th Aug 2026 (Thu) 0.428 0.428 0.409 0.405 14,981
5th Aug 2026 (Wed) 0.421 0.421 0.421 0.421 70
4th Aug 2026 (Tue) 0.421 0.421 0.42 0.421 0
3rd Aug 2026 (Mon) 0.4208 0.445 0.4208 0.445 68
31st Jul 2026 (Fri) 0.4208 0.4585 0.42 0.4316 3,589
30th Jul 2026 (Thu) 0.429 0.431 0.415 0.4225 228
29th Jul 2026 (Wed) 0.4356 0.4398 0.4303 0.44 1,591
FTSE 100 Latest
Value10,684.88
Change-10.37