Enerev5 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	2,001
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	1,001
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	19,354
Apr 6, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	4,668
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	10,001
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	82,608
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	1,000
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	63,000
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-	653,001
Mar 19, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	5,052
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	5,001
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	8,163
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	-	2,170
Mar 11, 2026	0.02	0.02	0.02	0.02	0.02	-	1,000
Mar 10, 2026	0.01	0.02	0.01	0.02	0.02	-	33,067
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	2,666
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	100,421
Mar 5, 2026	0.02	0.02	0.02	0.02	0.02	-	6,000
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	-	89,000
Mar 2, 2026	0.02	0.02	0.01	0.02	0.02	-	43,905
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	35,001
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	45,000
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	75,001
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	11,000
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	10,000
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	194,001
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	2,001
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	53,035
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-	27,896
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-	2,142
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	25,000
Jan 26, 2026	0.02	0.02	0.02	0.02	0.02	-	10,000
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	93,080
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	5,300
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	32,088
Jan 15, 2026	0.02	0.02	0.01	0.01	0.01	-	439,000
Jan 13, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	14,080
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	-	32,519
Jan 9, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	794,134
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	1,793,509
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,000
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	9,161
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	16,000
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	1,000
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	9,464
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-	33,067
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	10,556
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-	145,000
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-	716,000