ENM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	204,000
May 29, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	424,000
May 28, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	144,000
May 27, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	190,920
May 26, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	168,000
May 22, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	144,000
May 21, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	352,000
May 20, 2026	0.40	0.40	0.39	0.40	0.40	-	424,000
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	8,000
May 18, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	396,000
May 15, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 14, 2026	0.40	0.41	0.40	0.41	0.41	-	1,056,000
May 13, 2026	0.41	0.41	0.41	0.41	0.41	-	-
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