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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.33	0.33	0.33	0.33	0.33	20,105
February 19, 2026	0.34	0.34	0.34	0.34	0.32	40,600
February 18, 2026	0.33	0.34	0.34	0.34	0.33	5,500
February 17, 2026	0.33	0.33	0.33	0.33	0.33	63,500
February 13, 2026	0.34	0.33	0.33	0.34	0.33	28,404
February 12, 2026	0.34	0.34	0.34	0.34	0.34	48,300
February 11, 2026	0.34	0.35	0.35	0.35	0.34	68,301
February 10, 2026	0.33	0.34	0.34	0.34	0.33	13,500
February 09, 2026	0.35	0.33	0.33	0.35	0.33	77,131
February 06, 2026	0.34	0.34	0.34	0.39	0.34	114,722
February 05, 2026	0.35	0.34	0.34	0.35	0.34	23,000
February 04, 2026	0.35	0.34	0.34	0.35	0.34	9,845
February 03, 2026	0.33	0.34	0.34	0.34	0.33	3,500
February 02, 2026	0.34	0.33	0.33	0.35	0.33	205,100
January 30, 2026	0.34	0.34	0.34	0.34	0.34	3,700
January 29, 2026	0.34	0.34	0.34	0.35	0.34	14,120
January 28, 2026	0.34	0.34	0.34	0.34	0.34	2,400
January 27, 2026	0.34	0.34	0.34	0.34	0.34	73,901
January 26, 2026	0.34	0.34	0.34	0.35	0.33	204,436
January 23, 2026	0.35	0.35	0.35	0.35	0.35	5,000
January 22, 2026	0.36	0.35	0.35	0.36	0.35	223,016
January 21, 2026	0.36	0.36	0.36	0.37	0.36	58,700
January 20, 2026	0.37	0.36	0.36	0.37	0.36	104,735
January 19, 2026	0.38	0.37	0.37	0.38	0.37	78,600
January 16, 2026	0.39	0.39	0.39	0.39	0.39	14,600
January 15, 2026	0.4	0.39	0.39	0.4	0.39	31,139
January 14, 2026	0.38	0.38	0.38	0.38	0.38	2,200
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

EnWave Corporation (ENW.V) TSXV