Entheon Biomedical Corp. (CSE:ENBI)
Canada
· Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
Apr 23, 2025, 1:31 PM EDT
Entheon Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - | - |