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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.36	0.35	0.35	0.36	0.35	2,701
October 14, 2025	0.37	0.36	0.36	0.37	0.34	266,328
October 10, 2025	0.37	0.37	0.37	0.37	0.37	5,000
October 09, 2025	0.37	0.37	0.37	0.38	0.37	23,500
October 08, 2025	0.37	0.37	0.37	0.38	0.37	73,220
October 07, 2025	0.38	0.37	0.37	0.38	0.36	30,800
October 06, 2025	0.39	0.38	0.38	0.39	0.38	44,705
October 03, 2025	0.4	0.38	0.38	0.4	0.38	31,300
October 02, 2025	0.37	0.36	0.36	0.37	0.36	80,600
October 01, 2025	0.37	0.37	0.37	0.37	0.36	20,000
September 30, 2025	0.37	0.37	0.37	0.37	0.37	56,500
September 29, 2025	0.39	0.38	0.38	0.39	0.35	133,200
September 26, 2025	0.38	0.37	0.37	0.4	0.37	96,900
September 25, 2025	0.39	0.39	0.39	0.39	0.39	24,800
September 24, 2025	0.37	0.38	0.38	0.39	0.37	77,231
September 23, 2025	0.4	0.38	0.38	0.4	0.38	63,500
September 22, 2025	0.41	0.4	0.4	0.41	0.4	24,412
September 19, 2025	0.37	0.4	0.4	0.41	0.37	116,318
September 18, 2025	0.39	0.39	0.39	0.39	0.39	8,000
September 17, 2025	0.36	0.36	0.36	0.36	0.36	0
September 16, 2025	0.36	0.36	0.36	0.36	0.36	10,300
September 15, 2025	0.39	0.37	0.37	0.39	0.36	15,716
September 12, 2025	0.36	0.36	0.36	0.38	0.35	122,000
September 11, 2025	0.36	0.36	0.36	0.36	0.36	23,100
September 10, 2025	0.36	0.36	0.36	0.37	0.36	22,500
September 09, 2025	0.38	0.37	0.37	0.38	0.37	20,220
September 08, 2025	0.37	0.37	0.37	0.37	0.37	10,500
September 05, 2025	0.36	0.36	0.36	0.37	0.35	71,000
September 04, 2025	0.39	0.36	0.36	0.39	0.36	33,500
September 03, 2025	0.38	0.38	0.38	0.39	0.38	51,800
September 02, 2025	0.38	0.37	0.37	0.38	0.37	89,000
August 29, 2025	0.4	0.37	0.37	0.4	0.37	50,400
August 28, 2025	0.4	0.39	0.39	0.4	0.39	34,500
August 27, 2025	0.43	0.39	0.39	0.43	0.37	127,200
August 26, 2025	0.38	0.41	0.41	0.41	0.38	109,900
August 25, 2025	0.4	0.39	0.39	0.4	0.39	43,500
August 22, 2025	0.41	0.4	0.4	0.41	0.4	173,300
August 21, 2025	0.44	0.42	0.42	0.44	0.42	50,921
August 20, 2025	0.43	0.42	0.42	0.43	0.42	5,600
August 19, 2025	0.43	0.43	0.43	0.44	0.43	17,200
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

EnWave Corporation (ENW.V) TSXV