Skip to main content
logo
Entheon Biomedical Corp. (CSE:ENBI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0100 (-9.52%)
Aug 7, 2025, 3:42 PM EDT

Entheon Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.100.100.100.10---
Aug 7, 20250.100.100.100.10--9.52%63,806
Aug 6, 20250.110.110.110.11--933
Aug 5, 20250.110.110.110.11--1,000
Aug 1, 20250.110.110.110.11---
Jul 31, 20250.110.110.110.11---
Jul 30, 20250.110.110.110.11---
Jul 29, 20250.110.110.110.11--12.50%9,000
Jul 28, 20250.130.130.120.12-20.00%10,805
Jul 25, 20250.100.100.100.10--9.09%7,000
Jul 24, 20250.110.110.110.11---
Jul 23, 20250.110.110.110.11-10.00%4,200
Jul 22, 20250.100.100.100.10---
Jul 21, 20250.110.120.090.10--16.67%122,550
Jul 18, 20250.110.120.110.12-20.00%21,500
Jul 17, 20250.100.100.100.10---
Jul 16, 20250.100.100.100.10---
Jul 15, 20250.100.100.100.10---
Jul 14, 20250.100.100.100.10---
Jul 11, 20250.100.100.100.10--10,500
Jul 10, 20250.100.100.100.10---
Jul 9, 20250.100.100.100.10---
Jul 8, 20250.100.100.100.10---
Jul 7, 20250.100.100.100.10---
Jul 4, 20250.100.100.100.10---
Jul 3, 20250.100.100.100.10--12,000
Jul 2, 20250.100.100.100.10-5.26%18,750
Jun 30, 20250.100.100.100.10--5.00%8,720
Jun 27, 20250.100.100.100.10--44,000
Jun 26, 20250.100.100.100.10-5.26%64,500
Jun 25, 20250.100.100.090.10--5.00%60,000
Jun 24, 20250.100.100.100.10-5.26%12,500
Jun 23, 20250.100.100.100.10---
Jun 20, 20250.100.100.100.10---
Jun 19, 20250.100.100.100.10--13.64%5,900
Jun 18, 20250.110.110.110.11---
Jun 17, 20250.110.110.110.11---
Jun 16, 20250.110.110.110.11---
Jun 13, 20250.110.110.110.11---
Jun 12, 20250.110.110.110.11---
Jun 11, 20250.120.120.110.11-10.00%40,000
Jun 10, 20250.100.100.100.10---
Jun 9, 20250.100.100.100.10--13.04%1,016
Jun 6, 20250.130.130.120.12-15.00%5,500
Jun 5, 20250.100.100.100.10---
Jun 4, 20250.100.100.100.10--3,700
Jun 3, 20250.100.100.100.10--9.09%1,275
Jun 2, 20250.110.110.110.11---
May 30, 20250.110.110.110.11---
May 29, 20250.110.110.110.11---