EnWave Corporation (NWVCF)
OTCMKTS · Delayed Price · Currency is USD
0.1587
+0.0011 (0.70%)
Sep 25, 2026, 11:41 AM EST
NWVCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 0.70% | 300 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.18% | 5,475 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.21% | 1,070 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.62% | 16,200 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.78% | 2,048 |
| Sep 15, 2026 | 0.09 | 0.16 | 0.09 | 0.15 | 0.15 | -5.26% | 3,255 |
| Sep 14, 2026 | 0.04 | 0.16 | 0.04 | 0.16 | 0.16 | 5.55% | 2,460 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.45% | 190 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.39% | 3,000 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.62% | 215,132 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.65% | 30,000 |
| Sep 4, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.57% | 2,672 |
| Sep 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,500 |
| Sep 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.82% | 51,100 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.49% | 17,200 |
| Aug 31, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.05% | 3,620 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.35% | 13,050 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.75% | 7,341 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.18% | 10,300 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.89% | 27,352 |
| Aug 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 16.06% | 1,450 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.98% | 5,200 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.14% | 8,355 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.63% | 3,200 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 22,065 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 12,500 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.27% | 120 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.10% | 24,851 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.88% | 500 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -11.97% | 2,950 |
| Aug 6, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 11.17% | 14,405 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.34% | 10,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.25% | 800 |
| Aug 3, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -4.86% | 8,650 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.03% | 2,500 |
| Jul 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.03% | 87,465 |
| Jul 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.23% | 8,275 |
| Jul 27, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -8.89% | 22,781 |
| Jul 24, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 13.52% | 180,698 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.01% | 11,500 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.39% | 3,300 |
| Jul 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.29% | 14,000 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.41% | 46,902 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.06% | 55,000 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.31% | 15,500 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.35% | 2,740 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 36,587 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.87% | 51,301 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.49% | 33,000 |
| Jul 8, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -6.52% | 288,720 |