Enova Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.017	0.017	0.017	0.017	0.015	1,091,202
2024-06-13	0.016	0.017	0.016	0.017	0.015	2,851,074
2024-06-12	0.019	0.019	0.016	0.016	0.014	8,852,183
2024-06-11	0.019	0.019	0.019	0.019	0.017	4,092,871
2024-06-07	0.021	0.021	0.018	0.018	0.016	1,768,417
2024-06-06	0.019	0.021	0.019	0.021	0.018	6,733,489
2024-06-05	0.022	0.022	0.019	0.019	0.017	22,201,858
2024-06-04	0.023	0.023	0.022	0.023	0.020	5,914,390
2024-06-03	0.024	0.025	0.023	0.024	0.021	11,452,352
2024-05-31	0.024	0.024	0.023	0.024	0.021	17,673,233
2024-05-30	0.025	0.025	0.024	0.024	0.021	11,360,442
2024-05-29	0.025	0.027	0.025	0.025	0.022	21,942,574
2024-05-28	0.024	0.026	0.024	0.025	0.022	14,317,371
2024-05-27	0.024	0.025	0.023	0.024	0.021	26,151,672
2024-05-24	0.021	0.024	0.021	0.023	0.020	16,294,309
2024-05-23	0.019	0.021	0.019	0.021	0.018	1,854,574
2024-05-22	0.021	0.021	0.021	0.021	0.018	4,441,644
2024-05-21	0.022	0.022	0.021	0.022	0.019	3,816,894
2024-05-20	0.021	0.022	0.021	0.022	0.019	3,352,300
2024-05-17	0.022	0.022	0.021	0.021	0.018	434,344
2024-05-16	0.019	0.022	0.019	0.022	0.019	5,654,672
2024-05-15	0.022	0.022	0.019	0.019	0.017	6,721,190
2024-05-14	0.022	0.022	0.021	0.022	0.019	7,135,408
2024-05-13	0.021	0.023	0.021	0.022	0.019	4,857,843
2024-05-10	0.022	0.022	0.021	0.021	0.018	8,065,523
2024-05-09	0.023	0.023	0.022	0.023	0.020	8,941,756
2024-05-08	0.026	0.028	0.024	0.024	0.021	19,145,172
2024-05-07	0.023	0.026	0.023	0.026	0.023	11,643,855
2024-05-06	0.025	0.026	0.023	0.023	0.020	10,563,477
2024-05-03	0.026	0.028	0.025	0.026	0.023	20,590,878
2024-05-02	0.022	0.026	0.022	0.025	0.022	25,366,912
2024-05-01	0.022	0.022	0.021	0.021	0.018	6,136,931
2024-04-30	0.024	0.024	0.022	0.022	0.019	10,307,449
2024-04-29	0.022	0.024	0.022	0.024	0.021	16,304,180
2024-04-26	0.019	0.022	0.019	0.022	0.019	5,269,850
2024-04-24	0.021	0.021	0.018	0.018	0.016	8,554,882
2024-04-23	0.019	0.021	0.018	0.021	0.018	3,939,860
2024-04-22	0.018	0.019	0.018	0.018	0.016	1,140,581
2024-04-19	0.021	0.021	0.018	0.018	0.016	5,927,684
2024-04-18	0.019	0.023	0.018	0.021	0.018	9,833,950
2024-04-17	0.019	0.019	0.018	0.019	0.017	3,061,104
2024-04-16	0.019	0.019	0.019	0.019	0.017	4,568,466
2024-04-15	0.022	0.022	0.019	0.021	0.018	4,609,839
2024-04-12	0.022	0.023	0.021	0.023	0.020	7,941,906
2024-04-11	0.019	0.024	0.019	0.023	0.020	7,777,909
2024-04-10	0.021	0.021	0.019	0.021	0.018	4,422,446
2024-04-09	0.023	0.023	0.019	0.019	0.017	7,449,796
2024-04-08	0.022	0.022	0.021	0.022	0.019	11,330,202
2024-04-05	0.025	0.025	0.025	0.025	0.022	0
2024-04-04	0.025	0.025	0.025	0.025	0.022	0
2024-04-03	0.026	0.028	0.024	0.025	0.022	11,649,706
2024-04-02	0.027	0.027	0.026	0.026	0.023	3,329,770
2024-03-28	0.030	0.031	0.028	0.028	0.025	15,357,184
2024-03-27	0.028	0.031	0.026	0.030	0.026	15,598,682
2024-03-26	0.032	0.032	0.028	0.028	0.025	9,377,202
2024-03-25	0.033	0.033	0.031	0.031	0.027	2,544,214
2024-03-22	0.033	0.033	0.030	0.031	0.027	7,397,151
2024-03-21	0.034	0.036	0.033	0.033	0.029	8,645,044
2024-03-20	0.035	0.036	0.032	0.034	0.030	19,334,510
2024-03-19	0.036	0.038	0.032	0.034	0.030	30,970,471

← NewerPage 11 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.