EnWave Corporation (TSXV:ENW)
Canada
· Delayed Price · Currency is CAD 0.2500
-0.0100 (-3.85%)
Mar 28, 2025, 2:33 PM EST
EnWave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 33,292 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 35,000 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 167,200 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 9,000 |
| Mar 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 9,000 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 75,500 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 14,200 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,501 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 17,000 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,500 |
| Mar 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,020 |
| Mar 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 10,600 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 46,500 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 98,100 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 90,500 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 5, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 46,000 |
| Mar 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 14,300 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 86,000 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,300 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Feb 26, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 2.00% | 75,816 |
| Feb 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 57,100 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -20.00% | 199,305 |
| Feb 21, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 11.11% | 147,800 |
| Feb 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 45,720 |
| Feb 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 48,100 |
| Feb 18, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 25.58% | 267,000 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 41,400 |
| Feb 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 3,100 |
| Feb 12, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 57,500 |
| Feb 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 32,000 |
| Feb 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 48,113 |
| Feb 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,100 |
| Feb 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 29,300 |
| Feb 3, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 218,600 |
| Jan 31, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 38,039 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,500 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 7,500 |
| Jan 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 44,200 |
| Jan 27, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 122,500 |
| Jan 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 290,742 |
| Jan 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 243,340 |
| Jan 22, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 181,800 |
| Jan 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 111,105 |
| Jan 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 68,500 |
| Jan 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 25,500 |