EnWave Corporation (NWVCF)
OTCMKTS · Delayed Price · Currency is USD
0.20275
+0.01255 (6.60%)
At close: Mar 27, 2026
NWVCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.62% | 126,675 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.07% | 4,000 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.64% | 5,236 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.69% | 10,125 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.81% | 5,810 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.44% | 2,489 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 5.51% | 10,100 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -7.30% | 75,158 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.50% | 2,500 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.41% | 386 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.41% | 7,710 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 206,663 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.03% | 28,703 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.59% | 17,101 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.22% | 8,200 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.71% | 14,924 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 11,500 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.29% | 29,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.39% | 12,800 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.20% | 20,000 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.39% | 7,347 |
| Feb 23, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -2.54% | 2,148 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.64% | 225 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.03% | 360 |
| Feb 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.63% | 695 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.17% | 13,500 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 24,500 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 10,850 |
| Feb 11, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.00% | 3,100 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -10.69% | 6,087 |
| Feb 6, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.45% | 2,000 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.64% | 4,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.89% | 750 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.21% | 9,340 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.92% | 17,612 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.27% | 6,744 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.87% | 2,150 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.80% | 4,500 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08% | 14,300 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.75% | 31,325 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.90% | 5,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.78% | 4,925 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.92% | 21,050 |
| Jan 16, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -4.92% | 10,774 |
| Jan 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 6,835 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.00% | 4,465 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.75% | 12,723 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.83% | 1,702 |
| Jan 9, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.46% | 3,150 |