Enova Mining Limited (ENV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

+0.0030

(+18.75%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0170	0.0190	0.0165	0.0190	0.0190	5,269,850
24 Apr 2024	0.0180	0.0180	0.0160	0.0160	0.0160	8,554,882
23 Apr 2024	0.0170	0.0180	0.0160	0.0180	0.0180	3,939,860
22 Apr 2024	0.0160	0.0170	0.0160	0.0160	0.0160	1,140,581
19 Apr 2024	0.0180	0.0180	0.0160	0.0160	0.0160	5,927,684
18 Apr 2024	0.0170	0.0200	0.0160	0.0180	0.0180	9,833,950
17 Apr 2024	0.0170	0.0170	0.0160	0.0170	0.0170	3,061,104
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,568,466
15 Apr 2024	0.0190	0.0190	0.0170	0.0180	0.0180	4,609,839
12 Apr 2024	0.0190	0.0200	0.0180	0.0200	0.0200	7,941,906
11 Apr 2024	0.0170	0.0210	0.0170	0.0200	0.0200	7,777,909
10 Apr 2024	0.0180	0.0180	0.0170	0.0180	0.0180	4,422,446
09 Apr 2024	0.0200	0.0200	0.0170	0.0170	0.0170	7,449,796
08 Apr 2024	0.0190	0.0190	0.0180	0.0190	0.0190	11,330,202
05 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 Apr 2024	0.0230	0.0250	0.0210	0.0220	0.0220	11,649,706
02 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	3,329,770
28 Mar 2024	0.0260	0.0270	0.0250	0.0250	0.0250	15,357,184
27 Mar 2024	0.0250	0.0270	0.0230	0.0260	0.0260	15,598,682
26 Mar 2024	0.0280	0.0280	0.0250	0.0250	0.0250	9,377,202
25 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	2,544,214
22 Mar 2024	0.0290	0.0290	0.0260	0.0270	0.0270	7,397,151
21 Mar 2024	0.0300	0.0320	0.0290	0.0290	0.0290	8,645,044
20 Mar 2024	0.0310	0.0320	0.0280	0.0300	0.0300	19,334,510
19 Mar 2024	0.0320	0.0330	0.0280	0.0300	0.0300	30,970,471
18 Mar 2024	0.0490	0.0500	0.0320	0.0330	0.0330	54,580,199
15 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
14 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
13 Mar 2024	0.0370	0.0400	0.0370	0.0390	0.0390	12,346,539
12 Mar 2024	0.0410	0.0410	0.0370	0.0370	0.0370	7,969,006
11 Mar 2024	0.0420	0.0430	0.0380	0.0400	0.0400	15,527,760
08 Mar 2024	0.0400	0.0420	0.0380	0.0410	0.0410	15,557,955
07 Mar 2024	0.0420	0.0450	0.0380	0.0400	0.0400	10,410,847
06 Mar 2024	0.0380	0.0420	0.0360	0.0420	0.0420	14,588,588
05 Mar 2024	0.0410	0.0410	0.0370	0.0390	0.0390	15,793,107
04 Mar 2024	0.0480	0.0520	0.0410	0.0410	0.0410	44,981,699
01 Mar 2024	0.0510	0.0530	0.0430	0.0430	0.0430	41,379,852
29 Feb 2024	0.0390	0.0490	0.0390	0.0460	0.0460	20,883,018
28 Feb 2024	0.0410	0.0430	0.0360	0.0410	0.0410	39,113,557
27 Feb 2024	0.0520	0.0560	0.0380	0.0400	0.0400	88,191,213
26 Feb 2024	0.0390	0.0520	0.0360	0.0510	0.0510	80,672,580
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Feb 2024	0.0280	0.0310	0.0270	0.0300	0.0300	12,433,492
16 Feb 2024	0.0300	0.0300	0.0260	0.0270	0.0270	8,038,303
15 Feb 2024	0.0290	0.0310	0.0290	0.0300	0.0300	15,036,228
14 Feb 2024	0.0280	0.0290	0.0280	0.0280	0.0280	4,964,298
13 Feb 2024	0.0300	0.0320	0.0300	0.0300	0.0300	10,601,381
12 Feb 2024	0.0290	0.0305	0.0280	0.0300	0.0300	10,256,977
09 Feb 2024	0.0270	0.0300	0.0270	0.0280	0.0280	13,761,999
08 Feb 2024	0.0260	0.0280	0.0260	0.0280	0.0280	16,799,401
07 Feb 2024	0.0270	0.0270	0.0240	0.0260	0.0260	13,262,411
06 Feb 2024	0.0230	0.0280	0.0220	0.0270	0.0270	46,100,704
05 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	9,905,568
02 Feb 2024	0.0180	0.0200	0.0180	0.0200	0.0200	11,322,248
01 Feb 2024	0.0170	0.0190	0.0160	0.0180	0.0180	8,722,963
31 Jan 2024	0.0200	0.0200	0.0160	0.0170	0.0170	21,915,827
30 Jan 2024	0.0210	0.0230	0.0200	0.0210	0.0210	8,036,368
29 Jan 2024	0.0190	0.0220	0.0190	0.0210	0.0210	11,127,672
25 Jan 2024	0.0190	0.0200	0.0190	0.0190	0.0190	5,100,399
24 Jan 2024	0.0210	0.0220	0.0200	0.0200	0.0200	7,425,804
23 Jan 2024	0.0200	0.0210	0.0200	0.0200	0.0200	2,948,466
22 Jan 2024	0.0240	0.0240	0.0200	0.0210	0.0210	10,368,795
19 Jan 2024	0.0230	0.0230	0.0220	0.0230	0.0230	3,374,119
18 Jan 2024	0.0240	0.0240	0.0220	0.0230	0.0230	7,156,685
17 Jan 2024	0.0210	0.0260	0.0210	0.0250	0.0250	17,884,565
16 Jan 2024	0.0220	0.0240	0.0220	0.0220	0.0220	8,684,259
15 Jan 2024	0.0200	0.0210	0.0200	0.0200	0.0200	1,771,632
12 Jan 2024	0.0200	0.0210	0.0180	0.0200	0.0200	5,646,126
11 Jan 2024	0.0200	0.0240	0.0200	0.0200	0.0200	26,323,305
10 Jan 2024	0.0200	0.0230	0.0180	0.0210	0.0210	14,322,967
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,447,259
08 Jan 2024	0.0220	0.0220	0.0200	0.0210	0.0210	8,738,331
05 Jan 2024	0.0200	0.0230	0.0200	0.0210	0.0210	35,433,852
04 Jan 2024	0.0170	0.0195	0.0170	0.0190	0.0190	27,006,995
03 Jan 2024	0.0170	0.0170	0.0160	0.0170	0.0170	15,977,235
02 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	35,324,117
29 Dec 2023	0.0160	0.0160	0.0140	0.0150	0.0150	11,198,010
28 Dec 2023	0.0160	0.0170	0.0140	0.0160	0.0160	22,859,405
27 Dec 2023	0.0180	0.0210	0.0150	0.0160	0.0160	62,465,097
22 Dec 2023	0.0140	0.0170	0.0140	0.0170	0.0170	35,431,554
21 Dec 2023	0.0140	0.0140	0.0120	0.0130	0.0130	5,559,629
20 Dec 2023	0.0100	0.0150	0.0100	0.0140	0.0140	36,417,502
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,085,194
18 Dec 2023	0.0120	0.0120	0.0080	0.0100	0.0100	24,978,063
15 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,604.33-1,444.80(-1.47%)

Enova Mining Limited (ENV.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,604.33
-1,444.80(-1.47%)