EnWave Corporation (TSXV:ENW)
Canada · Delayed Price · Currency is CAD 0.3600
0.00 (0.00%)
Sep 11, 2025, 2:45 PM EDT
EnWave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 22,500 |
| Sep 9, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 20,220 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.23% | 10,500 |
| Sep 5, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 71,000 |
| Sep 4, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 33,500 |
| Sep 3, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 4.11% | 51,800 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 89,000 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -5.13% | 50,400 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 34,500 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.37 | 0.39 | 0.39 | -3.70% | 127,200 |
| Aug 26, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 3.85% | 109,900 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 43,500 |
| Aug 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 173,300 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -1.19% | 50,921 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 5,600 |
| Aug 19, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 2.38% | 17,200 |
| Aug 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -4.55% | 129,800 |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | - |
| Aug 14, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 27,000 |
| Aug 13, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 66,400 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 3,500 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 34,700 |
| Aug 8, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.82% | 31,440 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -7.78% | 126,700 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -1.10% | 37,116 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 52,000 |
| Aug 1, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 52,000 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | - |
| Jul 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.20% | 25,645 |
| Jul 29, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 4,505 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | 610 |
| Jul 25, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 37,500 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 23, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 85,900 |
| 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 |