Entheon Biomedical Corp. (CSE:ENBI)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0200 (-13.79%)
Apr 1, 2025, 9:30 AM EST
Entheon Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.79% | 61,535 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 16.00% | 23,200 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 40,165 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -25.71% | 2,000 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 29.63% | 1,020 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 10,300 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 500 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,600 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -16.67% | 166,000 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -26.53% | 4,166 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -9.26% | 50,500 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -10.00% | 28,000 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 20,020 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 3,500 |
| Feb 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 7,000 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.61% | 590 |
| Feb 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 19,400 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 2,022 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 23,506 |
| Feb 18, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -7.46% | 69,900 |
| Feb 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 500 |
| Feb 13, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -8.22% | 49,400 |
| Feb 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Feb 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Feb 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Feb 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 10.61% | 16,510 |
| Feb 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Feb 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.13% | 10,055 |
| Feb 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -8.57% | 2,200 |
| Feb 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jan 31, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 14,000 |
| Jan 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 16.13% | 43,400 |
| Jan 29, 2025 | 0.38 | 0.38 | 0.31 | 0.31 | - | -17.33% | 183,516 |
| Jan 28, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 17.19% | 16,500 |
| Jan 27, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | - | -20.00% | 329,253 |
| Jan 24, 2025 | 0.37 | 0.45 | 0.34 | 0.40 | - | 29.03% | 374,297 |
| Jan 23, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | - | - | 7,000 |
| Jan 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 10.71% | 6,200 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 3.70% | 47,478 |