EnWave Corporation - ENW.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.41	0.42	0.42	0.42	0.41	129,771
August 15, 2025	0.44	0.44	0.44	0.44	0.44	0
August 14, 2025	0.43	0.44	0.44	0.44	0.42	27,000
August 13, 2025	0.43	0.44	0.44	0.44	0.42	66,400
August 12, 2025	0.44	0.44	0.44	0.44	0.44	3,500
August 11, 2025	0.44	0.44	0.44	0.44	0.44	34,700
August 08, 2025	0.42	0.44	0.44	0.44	0.42	31,440
August 07, 2025	0.44	0.42	0.42	0.44	0.41	126,700
August 06, 2025	0.46	0.45	0.45	0.46	0.43	37,116
August 05, 2025	0.46	0.46	0.46	0.46	0.46	52,000
August 01, 2025	0.45	0.47	0.47	0.47	0.45	52,000
July 31, 2025	0.45	0.45	0.45	0.45	0.45	0
July 30, 2025	0.45	0.45	0.45	0.45	0.44	25,645
July 29, 2025	0.45	0.46	0.46	0.46	0.45	4,505
July 28, 2025	0.45	0.45	0.45	0.45	0.45	610
July 25, 2025	0.44	0.46	0.46	0.46	0.44	37,500
July 24, 2025	0.44	0.44	0.44	0.44	0.44	0
July 23, 2025	0.43	0.44	0.44	0.45	0.43	85,900
July 22, 2025	0.44	0.44	0.44	0.44	0.43	96,200
July 21, 2025	0.44	0.44	0.44	0.44	0.44	507
July 18, 2025	0.43	0.45	0.45	0.45	0.43	26,000
July 17, 2025	0.47	0.44	0.44	0.47	0.43	8,000
July 16, 2025	0.43	0.43	0.43	0.43	0.43	12,000
July 15, 2025	0.45	0.43	0.43	0.45	0.43	6,600
July 14, 2025	0.43	0.43	0.43	0.45	0.43	26,800
July 11, 2025	0.49	0.46	0.46	0.49	0.43	84,923
July 10, 2025	0.45	0.5	0.5	0.55	0.45	223,400
July 09, 2025	0.43	0.45	0.45	0.45	0.43	70,500
July 08, 2025	0.4	0.43	0.43	0.43	0.4	57,500
July 07, 2025	0.39	0.4	0.4	0.4	0.39	4,100
July 04, 2025	0.4	0.4	0.4	0.4	0.39	22,500
July 03, 2025	0.35	0.39	0.39	0.39	0.35	9,600
July 02, 2025	0.36	0.37	0.37	0.37	0.35	11,500
June 30, 2025	0.38	0.37	0.37	0.38	0.35	27,300
June 27, 2025	0.38	0.38	0.38	0.38	0.38	24,500
June 26, 2025	0.38	0.38	0.38	0.38	0.38	0
June 25, 2025	0.39	0.38	0.38	0.39	0.38	27,000
June 24, 2025	0.4	0.39	0.39	0.4	0.39	11,000
June 23, 2025	0.4	0.4	0.4	0.4	0.4	3,842
June 20, 2025	0.41	0.41	0.41	0.41	0.41	7,608
June 19, 2025	0.4	0.43	0.43	0.43	0.39	37,500
June 18, 2025	0.39	0.39	0.39	0.39	0.39	1,300
June 17, 2025	0.39	0.39	0.39	0.39	0.39	9,000
June 16, 2025	0.39	0.39	0.39	0.4	0.38	36,300
June 13, 2025	0.38	0.38	0.38	0.38	0.38	13,000
June 12, 2025	0.39	0.38	0.38	0.39	0.38	12,000
June 11, 2025	0.4	0.38	0.38	0.4	0.38	135,000
June 10, 2025	0.41	0.4	0.4	0.41	0.4	31,525
June 09, 2025	0.41	0.41	0.41	0.41	0.41	4,025
June 06, 2025	0.42	0.43	0.43	0.43	0.41	28,000
June 05, 2025	0.41	0.41	0.41	0.43	0.41	42,120
June 04, 2025	0.4	0.42	0.42	0.44	0.4	160,700
June 03, 2025	0.39	0.39	0.39	0.39	0.39	11,510
June 02, 2025	0.39	0.39	0.39	0.39	0.38	52,400
May 30, 2025	0.39	0.4	0.4	0.4	0.39	14,501
May 29, 2025	0.38	0.38	0.38	0.38	0.38	0
May 28, 2025	0.39	0.38	0.38	0.39	0.38	35,200
May 27, 2025	0.37	0.38	0.38	0.39	0.37	107,800
May 26, 2025	0.35	0.36	0.36	0.36	0.35	109,232
May 23, 2025	0.35	0.35	0.35	0.36	0.35	65,604

EnWave Corporation (ENW.V) TSXV