Advertisement

U.S. markets open in 2 hours 53 minutes

S&P Futures
6,025.75
-12.50(-0.21%)
Dow Futures
44,908.00
-43.00(-0.10%)
Nasdaq Futures
20,913.50
-80.00(-0.38%)
Russell 2000 Futures
2,442.70
+10.30(+0.42%)
Crude Oil
69.09
+0.32(+0.47%)
Gold
2,671.10
+24.80(+0.94%)

Enova Mining Limited (ENV.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0060

-0.0010

(-14.29%)

At close: 10:49AM AEDT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	200,000
Nov 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	790,144
Nov 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	277,327
Nov 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,382
Nov 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	147,787
Nov 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	375,000
Nov 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	701,832
Nov 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,871,486
Nov 15, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	200,000
Nov 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
Nov 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	980,000
Nov 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 08, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	689,162
Nov 07, 2024	0.0080	0.0080	0.0075	0.0080	0.0080	732,001
Nov 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,853,758
Nov 05, 2024	0.0070	0.0075	0.0070	0.0070	0.0070	1,383,357
Nov 04, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 01, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 31, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 30, 2024	0.0080	0.0080	0.0075	0.0075	0.0075	12,912
Oct 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,638,214
Oct 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	121,000
Oct 25, 2024	0.0090	0.0090	0.0080	0.0085	0.0085	832,777
Oct 24, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	249,241
Oct 23, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	100,000
Oct 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,040,111
Oct 21, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	4,600,000
Oct 18, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	7,346,939
Oct 17, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	1,891,581
Oct 16, 2024	0.0085	0.0090	0.0080	0.0080	0.0080	154,958
Oct 15, 2024	0.0090	0.0095	0.0085	0.0090	0.0090	1,324,558
Oct 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	746,009
Oct 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	198,576
Oct 10, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	4,494,415
Oct 09, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	6,887,001
Oct 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,700,000
Oct 07, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,459,694
Oct 04, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	5,769,777
Oct 03, 2024	0.0090	0.0095	0.0090	0.0090	0.0090	599,997
Oct 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,096,110
Oct 01, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	511,032
Sep 30, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	923,466
Sep 27, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	3,444,976
Sep 26, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	385,000
Sep 25, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,082,749
Sep 24, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	5,608,526
Sep 23, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	1,249,595
Sep 20, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,348,592
Sep 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,333,558
Sep 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,281,408
Sep 17, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,194,162
Sep 16, 2024	0.0105	0.0105	0.0090	0.0100	0.0100	4,788,489
Sep 13, 2024	0.0140	0.0140	0.0100	0.0110	0.0110	20,046,356
Sep 12, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	5,641,915
Sep 11, 2024	0.0170	0.0180	0.0145	0.0150	0.0150	15,639,292
Sep 10, 2024	0.0120	0.0170	0.0120	0.0170	0.0170	17,220,650
Sep 09, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	3,938,651
Sep 06, 2024	0.0090	0.0120	0.0090	0.0100	0.0100	9,419,004
Sep 05, 2024	0.0080	0.0090	0.0070	0.0090	0.0090	560,812
Sep 04, 2024	0.0075	0.0080	0.0075	0.0080	0.0080	1,144,944
Sep 03, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	218,965
Sep 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	76,042
Aug 30, 2024	0.0080	0.0080	0.0075	0.0080	0.0080	689,115
Aug 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	322,334
Aug 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	135,046
Aug 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,209,516
Aug 26, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	255,239
Aug 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 21, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,618,080
Aug 20, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,449,071
Aug 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,864,932
Aug 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,311,253
Aug 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,504,439
Aug 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,760,185
Aug 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	844,351
Aug 12, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	180,000
Aug 09, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,036,803
Aug 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
Aug 07, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,292,098
Aug 06, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,719,702
Aug 05, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	9,592,110
Aug 02, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	5,877,580
Aug 01, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	5,596,613
Jul 31, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,569,500
Jul 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,765,876
Jul 29, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	897,075
Jul 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	124,164
Jul 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,164,354
Jul 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	44,501
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,107,115
Jul 22, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,629,171
Jul 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,614,285
Jul 18, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	621,340
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,732,677
Jul 16, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,312,045
Jul 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	447
Jul 12, 2024	0.0110	0.0110	0.0105	0.0110	0.0110	804,838
Jul 11, 2024	0.0105	0.0110	0.0105	0.0110	0.0110	4,035,146
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,025.75-12.50(-0.21%)

Dow Futures44,908.00-43.00(-0.10%)

Nasdaq Futures20,913.50-80.00(-0.38%)

Russell 2000 Futures2,442.70+10.30(+0.42%)

Crude Oil69.09+0.32(+0.47%)

Gold2,671.10+24.80(+0.94%)

Enova Mining Limited (ENV.AX)

S&P Futures
6,025.75
-12.50(-0.21%)

Dow Futures
44,908.00
-43.00(-0.10%)

Nasdaq Futures
20,913.50
-80.00(-0.38%)

Russell 2000 Futures
2,442.70
+10.30(+0.42%)

Crude Oil
69.09
+0.32(+0.47%)

Gold
2,671.10
+24.80(+0.94%)