Enablence Technologies Inc. (ENAFF)
OTCMKTS · Delayed Price · Currency is USD
3.250
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
ENAFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 250 |
| Nov 5, 2026 | 3.70 | 3.70 | 3.25 | 3.25 | 3.25 | 8.33% | 1,644 |
| Nov 4, 2026 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -7.98% | 450 |
| Nov 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -38.49% | 6,475 |
| Oct 30, 2026 | 5.00 | 5.30 | 4.14 | 5.30 | 5.30 | 51.43% | 5,689 |
| Oct 27, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -12.50% | 201 |
| Oct 26, 2026 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 14.29% | 600 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -45.31% | 1,200 |
| Oct 21, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 10.34% | 3,904 |
| Oct 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 200 |
| Oct 12, 2026 | 6.50 | 6.50 | 5.80 | 5.80 | 5.80 | -10.77% | 8,017 |
| Oct 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 400 |
| Oct 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 7,720 |
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | 570 |
| Sep 30, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 300 |
| Sep 25, 2026 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 27.27% | 4,607 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 19.57% | 7,175 |
| Sep 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -14.18% | 116 |
| Sep 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 19.11% | 1,718 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 20.00% | 9,000 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.75 | 3.75 | 3.75 | 7.14% | 5,000 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -12.50% | 1,571 |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 1,445 |
| Sep 2, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -3.75% | 564 |
| Sep 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 2,110 |
| Aug 31, 2026 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | 0.97% | 971 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.16 | 4.16 | 4.16 | -7.56% | 2,050 |
| Aug 27, 2026 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | -5.26% | 1,914 |
| Aug 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.52% | 2,009 |
| Aug 20, 2026 | 3.01 | 4.78 | 3.01 | 4.78 | 4.78 | 58.64% | 1,100 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.01 | 3.01 | 3.01 | -24.75% | 538 |
| Aug 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,485 |
| Aug 17, 2026 | 5.50 | 5.50 | 4.00 | 4.00 | 4.00 | -27.27% | 3,871 |
| Aug 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 18.12% | 100 |
| Aug 12, 2026 | 4.19 | 4.66 | 4.19 | 4.66 | 4.66 | 5.82% | 2,373 |
| Aug 11, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3.53% | 3,376 |
| Aug 10, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 8.97% | 250 |
| Aug 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.50% | 12,169 |
| Aug 6, 2026 | 3.04 | 3.88 | 3.04 | 3.81 | 3.81 | -4.87% | 1,000 |
| Aug 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,222 |
| Jul 27, 2026 | 4.00 | 7.98 | 4.00 | 4.00 | 4.00 | 31.15% | 3,900 |
| Jul 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -20.91% | 118 |
| Jul 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 28.12% | 585 |
| Jul 16, 2026 | 5.00 | 5.00 | 3.01 | 3.01 | 3.01 | -33.11% | 4,940 |
| Jul 14, 2026 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | 47.54% | 5,017 |
| Jul 13, 2026 | 4.00 | 4.00 | 3.05 | 3.05 | 3.05 | -33.66% | 9,030 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -6.05% | 300 |
| Jul 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.13% | 1,012 |
| Jul 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.89% | 1,000 |
| Jul 6, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -8.53% | 155 |