EnWave Corporation (TSXV:ENW)
Canada flag Canada · Delayed Price · Currency is CAD
0.4400
0.00 (0.00%)
Jul 23, 2025, 3:59 PM EDT

EnWave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20250.430.450.430.440.441.15%85,366
Jul 22, 20250.440.440.430.440.44-1.14%96,200
Jul 21, 20250.440.440.440.440.44-1.12%507
Jul 18, 20250.430.450.430.450.452.30%26,000
Jul 17, 20250.470.470.430.440.441.16%8,000
Jul 16, 20250.430.430.430.430.43-12,000
Jul 15, 20250.450.450.430.430.431.18%6,600
Jul 14, 20250.430.450.430.430.43-7.61%26,800
Jul 11, 20250.490.490.430.460.46-8.00%84,923
Jul 10, 20250.450.550.450.500.5012.36%223,400
Jul 9, 20250.430.450.430.450.453.49%70,500
Jul 8, 20250.400.430.400.430.437.50%57,500
Jul 7, 20250.390.400.390.400.40-4,100
Jul 4, 20250.400.400.390.400.403.90%22,500
Jul 3, 20250.350.390.350.390.394.05%9,600
Jul 2, 20250.360.370.350.370.37-11,500
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