Enablence Technologies Inc. (ENAFF)
OTCMKTS · Delayed Price · Currency is USD
5.50
+0.90 (19.57%)
At close: Sep 24, 2026
ENAFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |