Skip to main content
Entheon Biomedical Corp. (CSE: ENBI)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
-0.010 (-2.78%)
Jan 31, 2025, 4:00 PM EST

Entheon Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.360.360.350.35--2.78%14,000
Jan 30, 20250.360.360.360.36-16.13%43,400
Jan 29, 20250.380.380.310.31--17.33%183,516
Jan 28, 20250.370.380.370.38-17.19%16,500
Jan 27, 20250.370.370.320.32--20.00%329,253
Jan 24, 20250.370.450.340.40-29.03%374,297
Jan 23, 20250.350.350.300.31--7,000
Jan 22, 20250.300.310.300.31-10.71%6,200
Jan 21, 20250.300.300.280.28-3.70%47,478
Jan 20, 20250.270.270.270.27---
Jan 17, 20250.270.270.270.27---
Jan 16, 20250.270.270.270.27--2,500
Jan 15, 20250.270.270.270.27--1,330
Jan 14, 20250.260.270.260.27-5.88%25,500
Jan 13, 20250.260.260.260.26--7.27%5,475
Jan 10, 20250.260.280.260.28-7.84%4,300
Jan 9, 20250.260.260.260.26--8.93%501
Jan 8, 20250.280.280.280.28---
Jan 7, 20250.200.280.200.28-51.35%25,750
Jan 6, 20250.190.190.190.19-2.78%2,560
Jan 3, 20250.180.190.180.18--2.70%7,500
Jan 2, 20250.190.190.190.19---
Dec 31, 20240.190.190.190.19---
Dec 30, 20240.240.240.190.19--24.49%67,830
Dec 27, 20240.190.250.190.25-53.12%51,250
Dec 24, 20240.160.160.160.16---
Dec 23, 20240.160.160.160.16--5.88%700
Dec 20, 20240.170.170.170.17---
Dec 19, 20240.170.170.170.17---
Dec 18, 20240.170.170.170.17---
Dec 17, 20240.170.170.170.17--1,450
Dec 16, 20240.170.170.170.17--9,500
Dec 13, 20240.170.170.170.17--24,000
Dec 12, 20240.170.170.170.17--17,666
Dec 11, 20240.170.180.170.17--6,000
Dec 10, 20240.170.170.170.17---
Dec 9, 20240.170.170.170.17--2.86%50,660
Dec 6, 20240.160.180.160.18-9.37%20,540
Dec 5, 20240.140.160.140.16-14.29%129,000
Dec 4, 20240.150.150.110.14-3.70%118,100
Dec 3, 20240.140.140.140.14--39,500
Dec 2, 20240.140.140.140.14--3.57%7,600
Nov 29, 20240.140.140.140.14---
Nov 28, 20240.140.140.140.14---
Nov 27, 20240.180.180.140.14-7.69%2,550
Nov 26, 20240.120.130.120.13-18.18%27,240
Nov 25, 20240.140.140.110.11--15.38%13,500
Nov 22, 20240.130.130.130.13--1,000
Nov 21, 20240.140.140.130.13--20,500
Nov 20, 20240.130.130.130.13---
Nov 19, 20240.130.130.130.13---
Nov 18, 20240.140.140.130.13--16.13%12,000
Nov 15, 20240.160.160.160.16-14.81%1,100
Nov 14, 20240.140.140.140.14---
Nov 13, 20240.130.140.130.14--21,350
Nov 12, 20240.140.140.140.14---
Nov 11, 20240.140.140.140.14---
Nov 8, 20240.140.140.140.14-3.85%1,500
Nov 7, 20240.130.130.130.13--26,500
Nov 6, 20240.130.130.130.13--3,600
Nov 5, 20240.130.130.130.13-4.00%22,666
Nov 4, 20240.130.130.130.13--3,895
Nov 1, 20240.130.130.130.13-13.64%19,000
Oct 31, 20240.110.110.110.11---
Oct 30, 20240.110.110.110.11--10,325
Oct 29, 20240.110.110.110.11---
Oct 28, 20240.120.120.110.11-4.76%10,105
Oct 25, 20240.130.130.110.11--19.23%250,500
Oct 24, 20240.130.130.130.13---
Oct 23, 20240.130.130.130.13---
Oct 22, 20240.130.130.130.13--10.34%10,201
Oct 21, 20240.150.150.150.15-3.57%23,000
Oct 18, 20240.140.140.140.14--6.67%29,000
Oct 17, 20240.160.160.150.15-7.14%19,000
Oct 16, 20240.140.140.140.14---
Oct 15, 20240.110.140.110.14--12.50%8,500
Oct 11, 20240.160.160.160.16---
Oct 10, 20240.120.160.120.16-68.42%7,086
Oct 9, 20240.100.100.100.10---
Oct 8, 20240.100.100.100.10---
Oct 7, 20240.100.100.100.10---
Oct 4, 20240.100.100.100.10---
Oct 3, 20240.100.100.100.10--5.00%2,027
Oct 2, 20240.100.100.100.10---
Oct 1, 20240.100.100.100.10---
Sep 30, 20240.100.100.100.10---
Sep 27, 20240.100.100.100.10--5,000
Sep 26, 20240.100.100.100.10---
Sep 25, 20240.100.100.100.10--4.76%712
Sep 24, 20240.110.110.110.11-5.00%5,087
Sep 23, 20240.100.100.100.10---
Sep 20, 20240.100.100.100.10---
Sep 19, 20240.100.100.100.10---
Sep 18, 20240.100.100.100.10---
Sep 17, 20240.100.100.100.10---
Sep 16, 20240.100.100.100.10---
Sep 13, 20240.100.100.100.10--1,500
Sep 12, 20240.100.100.100.10---
Sep 11, 20240.100.100.100.10--100,000
Sep 10, 20240.100.100.100.10---