ENM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.40	0.41	0.40	0.41	0.41	-1.20%	68,000
May 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 8, 2026	0.41	0.42	0.41	0.42	0.42	-	120,000
May 7, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	1,128,000
May 6, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	84,000
May 5, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	68,684
May 4, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	236,000
Apr 30, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	144,000
Apr 29, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	164,000
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	-	940,000
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	56,000
Apr 24, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	300,000
Apr 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	232,000
Apr 22, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	168,000
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 20, 2026	0.40	0.41	0.40	0.41	0.41	-	1,004,000
Apr 17, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	124,000
Apr 16, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	328,000
Apr 15, 2026	0.41	0.42	0.41	0.41	0.41	-	240,000
Apr 14, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	648,000
Apr 13, 2026	0.41	0.41	0.41	0.41	0.41	-	428,000
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-	296,000
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	472,000
Apr 8, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	456,000
Apr 2, 2026	0.41	0.42	0.41	0.42	0.42	-	124,000
Apr 1, 2026	0.43	0.43	0.43	0.42	0.42	1.20%	4,000
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	288,000
Mar 30, 2026	0.41	0.42	0.41	0.41	0.41	-3.53%	964,000
Mar 27, 2026	0.42	0.42	0.42	0.43	0.43	2.41%	300,000
Mar 26, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	740,000
Mar 25, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	360,000
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	124,000
Mar 23, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	1,684,000
Mar 20, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	676,000
Mar 19, 2026	0.43	0.44	0.42	0.44	0.44	-	1,356,000
Mar 18, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,420,000
Mar 17, 2026	0.44	0.44	0.43	0.43	0.43	-	432,000
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	832,000
Mar 13, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	384,000
Mar 12, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	616,000
Mar 11, 2026	0.44	0.45	0.44	0.44	0.44	1.16%	88,000
Mar 10, 2026	0.44	0.44	0.43	0.43	0.43	-	304,000
Mar 9, 2026	0.43	0.44	0.42	0.43	0.43	-3.37%	2,480,000
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