Enablence Technologies Inc. (ENAFF)
OTCMKTS · Delayed Price · Currency is USD
4.400
+0.150 (3.53%)
At close: Aug 11, 2026
ENAFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 1,334 |
| Jul 1, 2026 | 5.97 | 5.99 | 3.99 | 5.99 | 5.99 | 0.34% | 1,987 |
| Jun 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.00% | 550 |
| Jun 26, 2026 | 6.10 | 6.10 | 6.03 | 6.03 | 6.03 | -33.00% | 3,020 |
| Jun 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 21.89% | 250 |
| Jun 24, 2026 | 6.80 | 7.38 | 6.50 | 7.38 | 7.38 | 5.48% | 3,950 |
| Jun 23, 2026 | 6.01 | 7.34 | 6.01 | 7.00 | 7.00 | -6.67% | 1,247 |
| Jun 22, 2026 | 7.74 | 8.50 | 7.50 | 7.50 | 7.50 | -4.82% | 12,546 |
| Jun 18, 2026 | 7.00 | 7.88 | 7.00 | 7.88 | 7.88 | -1.50% | 3,362 |
| Jun 17, 2026 | 5.97 | 8.00 | 5.97 | 8.00 | 8.00 | 26.01% | 6,560 |
| Jun 16, 2026 | 6.02 | 7.99 | 5.97 | 6.35 | 6.35 | -6.50% | 6,164 |
| Jun 15, 2026 | 6.45 | 6.99 | 6.01 | 6.79 | 6.79 | 4.46% | 5,005 |
| Jun 12, 2026 | 7.45 | 7.45 | 5.01 | 6.50 | 6.50 | -12.75% | 27,764 |
| Jun 11, 2026 | 8.00 | 8.00 | 6.06 | 7.45 | 7.45 | -17.13% | 9,968 |
| Jun 10, 2026 | 5.25 | 8.99 | 5.25 | 8.99 | 8.99 | 12.38% | 4,975 |
| Jun 9, 2026 | 8.00 | 8.25 | 7.55 | 8.00 | 8.00 | -2.44% | 14,183 |
| Jun 8, 2026 | 8.20 | 8.50 | 6.01 | 8.20 | 8.20 | -13.68% | 34,481 |
| Jun 5, 2026 | 9.00 | 11.00 | 9.00 | 9.50 | 9.50 | -9.87% | 11,893 |
| Jun 4, 2026 | 9.00 | 12.00 | 8.95 | 10.54 | 10.54 | 17.77% | 20,898 |
| Jun 3, 2026 | 10.00 | 11.90 | 8.94 | 8.95 | 8.95 | -6.48% | 14,526 |
| Jun 2, 2026 | 7.95 | 16.00 | 7.95 | 9.57 | 9.57 | 26.75% | 34,883 |
| Jun 1, 2026 | 5.50 | 8.12 | 5.30 | 7.55 | 7.55 | 59.96% | 40,816 |
| May 29, 2026 | 4.64 | 5.50 | 4.64 | 4.72 | 4.72 | 8.14% | 1,807 |
| May 28, 2026 | 3.48 | 4.63 | 3.48 | 4.37 | 4.36 | 25.38% | 48,487 |
| May 27, 2026 | 4.63 | 4.63 | 3.48 | 3.48 | 3.48 | -12.97% | 1,588 |
| May 26, 2026 | 3.65 | 4.00 | 3.63 | 4.00 | 4.00 | 9.10% | 8,143 |
| May 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -8.34% | 228 |
| May 14, 2026 | 3.68 | 4.00 | 3.63 | 4.00 | 4.00 | 73.91% | 2,213 |
| May 11, 2026 | 4.36 | 4.50 | 2.30 | 2.30 | 2.30 | -48.89% | 3,583 |
| May 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 119.51% | 126 |
| May 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 17.14% | 721 |
| Apr 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -34.10% | 1,000 |
| Apr 29, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 29.54% | 800 |
| Apr 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -25.45% | 590 |
| Apr 22, 2026 | 2.94 | 2.94 | 2.75 | 2.75 | 2.75 | 10.00% | 561 |