EnWave Corporation (TSXV:ENW)
0.4400
0.00 (0.00%)
Jul 23, 2025, 3:59 PM EDT
EnWave Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 85,366 |
Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 96,200 |
Jul 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 507 |
Jul 18, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 26,000 |
Jul 17, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | 1.16% | 8,000 |
Jul 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 12,000 |
Jul 15, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 1.18% | 6,600 |
Jul 14, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -7.61% | 26,800 |
Jul 11, 2025 | 0.49 | 0.49 | 0.43 | 0.46 | 0.46 | -8.00% | 84,923 |
Jul 10, 2025 | 0.45 | 0.55 | 0.45 | 0.50 | 0.50 | 12.36% | 223,400 |
Jul 9, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 70,500 |
Jul 8, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 7.50% | 57,500 |
Jul 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 4,100 |
Jul 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 22,500 |
Jul 3, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 4.05% | 9,600 |
Jul 2, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 11,500 |
Jun 30, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -1.33% | 27,300 |
Jun 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 24,500 |
Jun 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
Jun 25, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 27,000 |
Jun 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 11,000 |
Jun 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 3,842 |
Jun 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.81% | 7,608 |
Jun 19, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 10.26% | 37,500 |
Jun 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,300 |
Jun 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 9,000 |
Jun 16, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 36,300 |
Jun 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 13,000 |
Jun 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 12,000 |
Jun 11, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 135,000 |
Jun 10, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 31,525 |
Jun 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 4,025 |
Jun 6, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 28,000 |
Jun 5, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 42,120 |
Jun 4, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 7.69% | 160,700 |
Jun 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 11,510 |
Jun 2, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.53% | 52,400 |
May 30, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 14,501 |
May 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | - |
May 28, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 35,200 |
May 27, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 7.04% | 107,800 |
May 26, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 109,232 |
May 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 4.55% | 65,604 |
May 22, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 23,000 |
May 21, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 11,700 |
May 20, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -13.24% | 437,700 |
May 16, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.62% | 91,530 |
May 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 13,822 |
May 14, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -3.03% | 92,700 |
May 13, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 8,500 |