EnWave Corporation (TSXV:ENW)
Canada
· Delayed Price · Currency is CAD 0.3100
-0.0050 (-1.59%)
May 12, 2025, 3:22 PM EDT
EnWave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 5,085 |
| May 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 13,400 |
| May 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 96,900 |
| May 7, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 8,000 |
| May 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 29,925 |
| May 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 1,740 |
| May 2, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.55% | 130,533 |
| May 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 8,300 |
| Apr 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 41,642 |
| Apr 29, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 101,015 |
| Apr 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 10,000 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.26% | 13,000 |
| Apr 24, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 43,500 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 6,500 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 42,400 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,100 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 10,040 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 52,500 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 4,500 |
| Apr 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 54,500 |
| Apr 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 31,833 |
| Apr 8, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 20.93% | 44,000 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 29,737 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 120,600 |
| Apr 3, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 32,000 |
| Apr 2, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 4.17% | 149,600 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 3,900 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 15,000 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 33,300 |
| 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 |