EnWave Corporation (TSXV:ENW)
Canada flag Canada · Delayed Price · Currency is CAD
0.3700
-0.0050 (-1.33%)
Jun 30, 2025, 1:19 PM EDT

EnWave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20250.380.380.350.370.37-1.33%27,300
Jun 27, 20250.380.380.380.380.38-1.32%24,500
Jun 26, 20250.380.380.380.380.38--
Jun 25, 20250.390.390.380.380.38-2.56%27,000
Jun 24, 20250.400.400.390.390.39-1.27%11,000
Jun 23, 20250.400.400.400.400.40-2.47%3,842
Jun 20, 20250.410.410.410.410.41-5.81%7,608
Jun 19, 20250.400.430.390.430.4310.26%37,500
Jun 18, 20250.390.390.390.390.39-1,300
Jun 17, 20250.390.390.390.390.39-9,000
Jun 16, 20250.390.400.380.390.392.63%36,300
Jun 13, 20250.380.380.380.380.38-13,000
Jun 12, 20250.390.390.380.380.38-12,000
Jun 11, 20250.400.400.380.380.38-5.00%135,000
Jun 10, 20250.410.410.400.400.40-2.44%31,525
Jun 9, 20250.410.410.410.410.41-3.53%4,025
Jun 6, 20250.420.430.410.430.433.66%28,000
Jun 5, 20250.410.430.410.410.41-2.38%42,120
Jun 4, 20250.400.440.400.420.427.69%160,700
Jun 3, 20250.390.390.390.390.391.30%11,510
Jun 2, 20250.390.390.380.390.39-2.53%52,400
May 30, 20250.390.400.390.400.403.95%14,501
May 29, 20250.380.380.380.380.381.33%-
May 28, 20250.390.390.380.380.38-1.32%35,200
May 27, 20250.370.390.370.380.387.04%107,800
May 26, 20250.350.360.350.360.362.90%109,232
May 23, 20250.350.360.350.350.354.55%65,604
May 22, 20250.330.330.320.330.334.76%23,000
May 21, 20250.300.320.300.320.326.78%11,700
May 20, 20250.330.330.300.300.30-13.24%437,700
May 16, 20250.330.350.330.340.344.62%91,530
May 15, 20250.330.330.320.330.331.56%13,822
May 14, 20250.330.350.320.320.32-3.03%92,700
May 13, 20250.320.330.320.330.336.45%8,500
May 12, 20250.320.330.310.310.31-1.59%5,100
May 9, 20250.320.320.320.320.32-13,400
May 8, 20250.320.320.320.320.325.00%96,900
May 7, 20250.310.320.300.300.30-6.25%8,000
May 6, 20250.300.320.300.320.323.23%29,925
May 5, 20250.310.310.310.310.31-1.59%1,740
May 2, 20250.280.320.280.320.3214.55%130,533
May 1, 20250.270.280.270.280.28-8,300
Apr 30, 20250.290.290.280.280.28-3.51%41,642
Apr 29, 20250.260.290.260.290.2911.76%101,015
Apr 28, 20250.260.260.260.260.264.08%10,000
Apr 25, 20250.250.250.250.250.25-9.26%13,000
Apr 24, 20250.260.270.250.270.273.85%43,500
Apr 23, 20250.270.270.260.260.264.00%6,500
Apr 22, 20250.250.250.250.250.254.17%42,400
Apr 21, 20250.240.240.240.240.24-3,100