Skip to main content
logo
Entheon Biomedical Corp. (CSE:ENBI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0100 (14.29%)
Oct 9, 2025, 1:08 PM EDT

Entheon Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.080.080.080.080.0814.29%20,000
Oct 8, 20250.070.070.070.070.07--
Oct 7, 20250.070.070.070.070.07--
Oct 6, 20250.080.080.070.070.07-22.22%34,430
Oct 3, 20250.090.090.090.090.09-12,000
Oct 2, 20250.090.090.090.090.09--
Oct 1, 20250.090.090.090.090.09-4,000
Sep 30, 20250.090.090.090.090.09-1,000
Sep 29, 20250.090.090.090.090.095.88%7,140
Sep 26, 20250.090.090.090.090.09--
Sep 25, 20250.090.090.090.090.09--
Sep 24, 20250.090.090.090.090.09--
Sep 23, 20250.090.090.090.090.096.25%10,500
Sep 22, 20250.080.080.080.080.08-20.00%1,000
Sep 19, 20250.100.100.100.100.10--
Sep 18, 20250.100.100.100.100.1017.65%18,000
Sep 17, 20250.090.090.090.090.09--
Sep 16, 20250.090.090.090.090.09-1,873
Sep 15, 20250.090.090.090.090.09-15.00%5,924
Sep 12, 20250.100.100.100.100.10--
Sep 11, 20250.100.100.100.100.10--
Sep 10, 20250.100.100.100.100.10--
Sep 9, 20250.100.100.100.100.10--
Sep 8, 20250.100.100.100.100.10--
Sep 5, 20250.100.100.100.100.1011.11%7,000
Sep 4, 20250.090.090.090.090.09-13,110
Sep 3, 20250.090.090.090.090.09-3,000
Sep 2, 20250.100.100.090.090.09-5.26%96,000
Aug 29, 20250.110.110.100.100.10-13,000
Aug 28, 20250.100.100.100.100.10-1,000
Aug 27, 20250.100.100.100.100.10--
Aug 26, 20250.100.100.100.100.10--
Aug 25, 20250.100.100.100.100.10--
Aug 22, 20250.100.100.100.100.10--
Aug 21, 20250.100.100.100.100.10-5.00%4,911
Aug 20, 20250.100.100.100.100.10--
Aug 19, 20250.100.100.100.100.105.26%6,442
Aug 18, 20250.100.100.100.100.10-2,500
Aug 15, 20250.100.100.100.100.10-2,216
Aug 14, 20250.100.100.100.100.10-5.00%137,397
Aug 13, 20250.100.100.100.100.10-5,000
Aug 12, 20250.100.100.100.100.105.26%8,051
Aug 11, 20250.100.100.100.100.10--
Aug 8, 20250.100.100.100.100.10--
Aug 7, 20250.100.100.100.100.10-9.52%63,806
Aug 6, 20250.110.110.110.110.11-933
Aug 5, 20250.110.110.110.110.11-1,000
Aug 1, 20250.110.110.110.110.11--
Jul 31, 20250.110.110.110.110.11--
Jul 30, 20250.110.110.110.110.11--