Skip to main content
logo
Entheon Biomedical Corp. (CSE:ENBI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Dec 5, 2025, 9:30 AM EST

Entheon Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.09-7,000
Dec 4, 20250.090.090.090.090.09-75,900
Dec 1, 20250.100.100.090.090.09-14.29%5,500
Nov 28, 20250.100.110.100.110.1110.53%2,000
Nov 26, 20250.090.100.090.100.1011.76%6,000
Nov 20, 20250.090.090.090.090.09-15,000
Nov 17, 20250.090.090.090.090.09-12,200
Nov 14, 20250.090.090.090.090.09-25,100
Nov 13, 20250.080.090.080.090.0913.33%11,740
Nov 6, 20250.080.080.080.080.08-21.05%117,000
Oct 28, 20250.100.100.080.100.10-37,650
Oct 27, 20250.100.100.100.100.10-1,130
Oct 24, 20250.090.100.090.100.1011.76%5,000
Oct 23, 20250.090.090.090.090.09-5.56%2,000
Oct 20, 20250.090.090.090.090.0920.00%16,950
Oct 16, 20250.080.080.080.080.087.14%14,266
Oct 15, 20250.090.090.070.070.07-17.65%82,000
Oct 14, 20250.090.090.090.090.096.25%3,430
Oct 9, 20250.080.080.080.080.0814.29%20,000
Oct 6, 20250.080.080.070.070.07-22.22%34,430
Oct 3, 20250.090.090.090.090.09-12,000
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 23, 20250.090.090.090.090.096.25%10,500
Sep 22, 20250.080.080.080.080.08-20.00%1,000
Sep 18, 20250.100.100.100.100.1017.65%18,000
Sep 16, 20250.090.090.090.090.09-1,873
Sep 15, 20250.090.090.090.090.09-15.00%5,924
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 21, 20250.100.100.100.100.10-5.00%4,911
Aug 19, 20250.100.100.100.100.105.26%6,442
Aug 18, 20250.100.100.100.100.10-2,500
Aug 15, 20250.100.100.100.100.10-5.00%2,216
Aug 13, 20250.100.100.100.100.10-5,000
Aug 12, 20250.100.100.100.100.105.26%8,051
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
Jul 29, 20250.110.110.110.110.11-12.50%9,000
Jul 28, 20250.130.130.120.120.1220.00%10,805
Jul 25, 20250.100.100.100.100.10-9.09%7,000
Jul 23, 20250.110.110.110.110.1110.00%4,200
Jul 21, 20250.110.120.090.100.10-16.67%122,550
Jul 18, 20250.110.120.110.120.1220.00%21,500