ENM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.44	0.45	0.44	0.45	0.45	-	704,000
Mar 5, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	324,000
Mar 4, 2026	0.44	0.45	0.44	0.44	0.44	-4.40%	1,232,000
Mar 3, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	828,000
Mar 2, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	1,336,000
Feb 27, 2026	0.45	0.47	0.45	0.45	0.45	-3.26%	2,680,000
Feb 26, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	1,176,000
Feb 25, 2026	0.45	0.48	0.44	0.47	0.47	6.82%	4,732,000
Feb 24, 2026	0.42	0.45	0.41	0.44	0.44	6.02%	3,168,000
Feb 23, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	1,036,000
Feb 20, 2026	0.40	0.41	0.40	0.40	0.40	-	276,000
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	28,000
Feb 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	636,000
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	316,000
Feb 11, 2026	0.40	0.41	0.40	0.40	0.40	-	440,000
Feb 10, 2026	0.41	0.41	0.40	0.40	0.40	-	1,300,000
Feb 9, 2026	0.40	0.41	0.40	0.40	0.40	-	840,000
Feb 6, 2026	0.40	0.41	0.39	0.40	0.40	-	1,740,000
Feb 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	788,000
Feb 4, 2026	0.38	0.41	0.38	0.41	0.41	9.46%	3,704,000
Feb 3, 2026	0.38	0.38	0.37	0.37	0.37	-	248,000
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-	120,000
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-	564,000
Jan 29, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	224,000
Jan 28, 2026	0.38	0.38	0.37	0.38	0.38	-	408,000
Jan 27, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	1,212,000
Jan 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	716,000
Jan 23, 2026	0.38	0.38	0.37	0.38	0.38	-	264,000
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	1,228,000
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	448,000
Jan 20, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	124,000
Jan 19, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,024,000
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	-	414,000
Jan 15, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	248,000
Jan 14, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	3,168,000
Jan 13, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	4,400,000
Jan 12, 2026	0.42	0.44	0.40	0.41	0.41	-2.38%	5,532,000
Jan 9, 2026	0.40	0.43	0.39	0.42	0.42	7.69%	5,390,000
Jan 8, 2026	0.39	0.40	0.38	0.39	0.39	-	2,840,000
Jan 7, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	2,062,000
Jan 6, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,044,000
Jan 5, 2026	0.38	0.39	0.35	0.39	0.39	1.30%	7,734,000
Jan 2, 2026	0.39	0.39	0.38	0.39	0.39	-	2,678,000
Dec 31, 2025	0.39	0.39	0.38	0.39	0.39	-	2,036,000
Dec 30, 2025	0.40	0.40	0.37	0.39	0.39	-	5,164,000
Dec 29, 2025	0.36	0.40	0.36	0.39	0.39	8.45%	6,052,000
Dec 24, 2025	0.35	0.36	0.34	0.36	0.36	2.90%	3,787,000
Dec 23, 2025	0.31	0.36	0.31	0.35	0.35	13.11%	14,287,800
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	100,000
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	272,000