Entheon Biomedical Corp. (CSE:ENBI)
Canada
· Delayed Price · Currency is CAD 0.1250
+0.0250 (25.00%)
Jun 6, 2025, 9:30 AM EDT
Entheon Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,700 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 1,275 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 11,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 2,500 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 4,000 |
| May 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -12.50% | 104,500 |
| May 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 10,915 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 5,500 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 7,100 |
| May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 69,000 |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 155,500 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,750 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 544 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -17.86% | 50,000 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27.27% | 2,200 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -15.38% | 53,500 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 1,000 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 20,200 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 3, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -16.00% | 109,565 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| 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 |