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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.39	0.39	0.39	0.39	0.38	36,100
January 12, 2026	0.4	0.39	0.39	0.4	0.38	46,000
January 09, 2026	0.4	0.4	0.4	0.42	0.39	30,500
January 08, 2026	0.41	0.4	0.4	0.41	0.4	47,500
January 07, 2026	0.41	0.4	0.4	0.41	0.4	34,744
January 06, 2026	0.39	0.41	0.41	0.41	0.39	25,800
January 05, 2026	0.4	0.39	0.39	0.4	0.39	33,500
January 02, 2026	0.39	0.39	0.39	0.39	0.39	7,600
December 31, 2025	0.39	0.39	0.39	0.4	0.39	4,000
December 30, 2025	0.38	0.39	0.39	0.39	0.38	22,600
December 29, 2025	0.41	0.4	0.4	0.41	0.4	47,200
December 23, 2025	0.38	0.39	0.39	0.4	0.38	36,200
December 22, 2025	0.41	0.39	0.39	0.42	0.39	45,100
December 19, 2025	0.4	0.41	0.41	0.41	0.4	23,000
December 18, 2025	0.4	0.39	0.39	0.4	0.39	18,400
December 17, 2025	0.42	0.38	0.38	0.42	0.38	34,305
December 16, 2025	0.39	0.38	0.38	0.4	0.38	158,348
December 15, 2025	0.43	0.36	0.36	0.43	0.36	137,817
December 12, 2025	0.37	0.42	0.42	0.44	0.37	300,200
December 11, 2025	0.39	0.36	0.36	0.39	0.36	149,009
December 10, 2025	0.4	0.37	0.37	0.4	0.37	114,001
December 09, 2025	0.36	0.37	0.37	0.37	0.36	17,507
December 08, 2025	0.36	0.36	0.36	0.38	0.36	15,000
December 05, 2025	0.37	0.37	0.37	0.37	0.36	43,600
December 04, 2025	0.38	0.37	0.37	0.38	0.37	104,831
December 03, 2025	0.35	0.36	0.36	0.38	0.35	32,900
December 02, 2025	0.35	0.34	0.34	0.36	0.34	13,500
December 01, 2025	0.35	0.35	0.35	0.35	0.35	50,600
November 28, 2025	0.37	0.36	0.36	0.37	0.36	56,800
November 27, 2025	0.36	0.37	0.37	0.37	0.36	16,200
November 26, 2025	0.38	0.38	0.38	0.38	0.35	66,070
November 25, 2025	0.38	0.38	0.38	0.38	0.38	1,014
November 24, 2025	0.37	0.38	0.38	0.39	0.37	40,001
November 21, 2025	0.42	0.39	0.39	0.42	0.37	161,200
November 20, 2025	0.43	0.41	0.41	0.43	0.4	27,300
November 19, 2025	0.43	0.41	0.41	0.43	0.41	7,511
November 18, 2025	0.43	0.41	0.41	0.43	0.41	59,600
November 17, 2025	0.39	0.4	0.4	0.41	0.38	40,039
November 14, 2025	0.41	0.39	0.39	0.41	0.39	44,130
November 13, 2025	0.42	0.41	0.41	0.42	0.41	46,352
November 12, 2025	0.4	0.41	0.41	0.43	0.4	115,300
November 11, 2025	0.4	0.38	0.38	0.4	0.38	36,200
November 10, 2025	0.39	0.37	0.37	0.39	0.37	40,156
November 07, 2025	0.4	0.38	0.38	0.4	0.38	55,010
November 06, 2025	0.36	0.38	0.38	0.39	0.36	90,001
November 05, 2025	0.35	0.36	0.36	0.36	0.35	66,131
November 04, 2025	0.34	0.35	0.35	0.35	0.34	30,000
November 03, 2025	0.36	0.35	0.35	0.36	0.35	55,428
October 31, 2025	0.35	0.35	0.35	0.35	0.35	11,000
October 30, 2025	0.36	0.35	0.35	0.38	0.34	146,725
October 29, 2025	0.36	0.35	0.35	0.36	0.35	98,000
October 28, 2025	0.36	0.37	0.37	0.37	0.36	120,000
October 27, 2025	0.37	0.37	0.37	0.37	0.37	4,100
October 24, 2025	0.36	0.37	0.37	0.37	0.36	27,769
October 23, 2025	0.34	0.36	0.36	0.36	0.34	59,930
October 22, 2025	0.34	0.34	0.34	0.36	0.34	33,700
October 21, 2025	0.35	0.35	0.35	0.35	0.33	68,500
October 20, 2025	0.33	0.34	0.34	0.35	0.33	94,657
October 17, 2025	0.35	0.34	0.34	0.35	0.33	44,800
October 16, 2025	0.35	0.36	0.36	0.37	0.34	83,920

EnWave Corporation (ENW.V) TSXV