Enablence Technologies Inc. (ENAFF)
OTCMKTS · Delayed Price · Currency is USD
7.55
+2.83 (59.96%)
At close: Jun 1, 2026
ENAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 3.50 | 3.50 | 2.50 | 2.50 | 2.50 | -28.57% | 876 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.28% | 220 |
| Apr 15, 2026 | 3.05 | 3.44 | 3.00 | 3.01 | 3.01 | -17.36% | 3,394 |
| Apr 14, 2026 | 3.70 | 3.70 | 3.29 | 3.64 | 3.64 | 34.91% | 3,082 |
| Apr 13, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 20.00% | 12,910 |
| Apr 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 31.58% | 270 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -20.91% | 2,000 |
| Mar 26, 2026 | 2.50 | 2.75 | 2.16 | 2.16 | 2.16 | 10.31% | 11,500 |
| Mar 25, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 4,480 |
| Mar 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 6.63% | 2,500 |
| Mar 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 100 |
| Mar 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 13.92% | 300 |