Enova Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.056	0.057	0.036	0.038	0.033	54,580,199
2024-03-15	0.044	0.044	0.044	0.044	0.039	0
2024-03-14	0.044	0.044	0.044	0.044	0.039	0
2024-03-13	0.042	0.046	0.042	0.044	0.039	12,346,539
2024-03-12	0.047	0.047	0.042	0.042	0.037	7,969,006
2024-03-11	0.048	0.049	0.043	0.046	0.040	15,527,760
2024-03-08	0.046	0.048	0.043	0.047	0.041	15,557,955
2024-03-07	0.048	0.051	0.043	0.046	0.040	10,410,847
2024-03-06	0.043	0.048	0.041	0.048	0.042	14,588,588
2024-03-05	0.047	0.047	0.042	0.044	0.039	15,793,107
2024-03-04	0.055	0.059	0.047	0.047	0.041	44,981,699
2024-03-01	0.058	0.060	0.049	0.049	0.043	41,379,852
2024-02-29	0.044	0.056	0.044	0.052	0.046	20,883,018
2024-02-28	0.047	0.049	0.041	0.047	0.041	39,113,557
2024-02-27	0.059	0.064	0.043	0.046	0.040	88,191,213
2024-02-26	0.044	0.059	0.041	0.058	0.051	80,672,580
2024-02-23	0.034	0.034	0.034	0.034	0.030	0
2024-02-22	0.034	0.034	0.034	0.034	0.030	0
2024-02-21	0.034	0.034	0.034	0.034	0.030	0
2024-02-20	0.034	0.034	0.034	0.034	0.030	0
2024-02-19	0.032	0.035	0.031	0.034	0.030	12,433,492
2024-02-16	0.034	0.034	0.030	0.031	0.027	8,038,303
2024-02-15	0.033	0.035	0.033	0.034	0.030	15,036,228
2024-02-14	0.032	0.033	0.032	0.032	0.028	4,964,298
2024-02-13	0.034	0.036	0.034	0.034	0.030	10,601,381
2024-02-12	0.033	0.035	0.032	0.034	0.030	10,256,977
2024-02-09	0.031	0.034	0.031	0.032	0.028	13,761,999
2024-02-08	0.030	0.032	0.030	0.032	0.028	16,799,401
2024-02-07	0.031	0.031	0.027	0.030	0.026	13,262,411
2024-02-06	0.026	0.032	0.025	0.031	0.027	46,100,704
2024-02-05	0.023	0.025	0.023	0.025	0.022	9,905,568
2024-02-02	0.021	0.023	0.021	0.023	0.020	11,322,248
2024-02-01	0.019	0.022	0.018	0.021	0.018	8,722,963
2024-01-31	0.023	0.023	0.018	0.019	0.017	21,915,827
2024-01-30	0.024	0.026	0.023	0.024	0.021	8,036,368
2024-01-29	0.022	0.025	0.022	0.024	0.021	11,127,672
2024-01-25	0.022	0.023	0.022	0.022	0.019	5,100,399
2024-01-24	0.024	0.025	0.023	0.023	0.020	7,425,804
2024-01-23	0.023	0.024	0.023	0.023	0.020	2,948,466
2024-01-22	0.027	0.027	0.023	0.024	0.021	10,368,795
2024-01-19	0.026	0.026	0.025	0.026	0.023	3,374,119
2024-01-18	0.027	0.027	0.025	0.026	0.023	7,156,685
2024-01-17	0.024	0.030	0.024	0.028	0.025	17,884,565
2024-01-16	0.025	0.027	0.025	0.025	0.022	8,684,259
2024-01-15	0.023	0.024	0.023	0.023	0.020	1,771,632
2024-01-12	0.023	0.024	0.021	0.023	0.020	5,646,126
2024-01-11	0.023	0.027	0.023	0.023	0.020	26,323,305
2024-01-10	0.023	0.026	0.021	0.024	0.021	14,322,967
2024-01-09	0.023	0.023	0.023	0.023	0.020	2,447,259
2024-01-08	0.025	0.025	0.023	0.024	0.021	8,738,331
2024-01-05	0.023	0.026	0.023	0.024	0.021	35,433,852
2024-01-04	0.019	0.022	0.019	0.022	0.019	27,006,995
2024-01-03	0.019	0.019	0.018	0.019	0.017	15,977,235
2024-01-02	0.018	0.019	0.018	0.019	0.017	35,324,117
2023-12-29	0.018	0.018	0.016	0.017	0.015	11,198,010
2023-12-28	0.018	0.019	0.016	0.018	0.016	22,859,405
2023-12-27	0.021	0.024	0.017	0.018	0.016	62,465,097
2023-12-22	0.016	0.019	0.016	0.019	0.017	35,431,554
2023-12-21	0.016	0.016	0.014	0.015	0.013	5,559,629
2023-12-20	0.011	0.017	0.011	0.016	0.014	36,417,502

← NewerPage 12 of 22 · 1,265 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.