EnWave Corporation (NWVCF)
OTCMKTS · Delayed Price · Currency is USD
0.1800
-0.0090 (-4.76%)
Jun 3, 2026, 3:16 PM EST
NWVCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.69% | 38,600 |
| May 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.04% | 34,825 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.39% | 4,575 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.84% | 16,500 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.34% | 13,710 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.45% | 27,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13% | 3,500 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.37% | 150 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.21% | 11,930 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 4,770 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.93% | 3,850 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 46,646 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 1,610 |
| May 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.88% | 13,600 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.46% | 17,500 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.95% | 293,050 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.53% | 82,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.84% | 4,811 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.30% | 1,700 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.43% | 21,850 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 22,570 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.86% | 50,380 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.68% | 40,200 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.40% | 1,337 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 59,500 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 47,000 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.80% | 202,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.40% | 73,952 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.54% | 400 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.52% | 180,875 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.60% | 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 | -7.28% | 75,158 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.48% | 2,500 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.40% | 386 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.40% | 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 | -4.60% | 17,101 |