EnWave Corporation (NWVCF)
OTCMKTS · Delayed Price · Currency is USD
0.1600
0.00 (0.00%)
Aug 7, 2026, 2:18 PM EST
NWVCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 13.80% | 137,500 |
| Jul 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.63% | 12,450 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.39% | 15,717 |
| Jul 1, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | 11.48% | 64,491 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -12.96% | 5,630 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.71% | 20,560 |
| Jun 26, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 20.88% | 80,600 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.08% | 33,500 |
| Jun 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.68% | 8,550 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 139,120 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.30% | 5,045 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.30% | 4,000 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.46% | 42,865 |
| Jun 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.12% | 8,734 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.07% | 8,723 |
| Jun 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.50% | 471 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.14% | 2,070 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.81% | 107,040 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.62% | 37,596 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.89% | 26,510 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,250 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 101,400 |
| Jun 3, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.30% | 303,715 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.87% | 1,050 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.82% | 10,000 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.19% | 9,600 |
| May 26, 2026 | 0.24 | 0.24 | 0.16 | 0.18 | 0.18 | 7.02% | 9,901 |
| May 22, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | 2.50% | 265,221 |