Enerev5 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-	14,620
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-	10,497
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	4,000
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	2,000
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	117,210
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-	13,000
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	-	177,786
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	-	11,266
Nov 13, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	121,159
Nov 12, 2025	0.01	0.01	0.01	0.01	0.01	-	22,000
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	244,000
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	-	245,000
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	-	800,000