Enova Mining Limited (ENV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0190

-0.0015

(-7.32%)

At close: 03:50PM AEST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.0200	0.0200	0.0190	0.0190	0.0190	4,898,499
08 May 2024	0.0240	0.0260	0.0200	0.0205	0.0205	17,581,539
07 May 2024	0.0210	0.0230	0.0200	0.0220	0.0220	8,220,360
06 May 2024	0.0220	0.0230	0.0200	0.0200	0.0200	5,298,106
03 May 2024	0.0220	0.0250	0.0215	0.0225	0.0225	20,391,436
02 May 2024	0.0190	0.0230	0.0190	0.0210	0.0210	22,818,811
01 May 2024	0.0190	0.0190	0.0180	0.0185	0.0185	3,361,318
30 Apr 2024	0.0210	0.0210	0.0190	0.0190	0.0190	8,172,068
29 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	9,239,656
26 Apr 2024	0.0170	0.0190	0.0170	0.0180	0.0180	3,400,201
24 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	6,866,247
23 Apr 2024	0.0170	0.0180	0.0160	0.0170	0.0170	4,852,330
22 Apr 2024	0.0165	0.0170	0.0160	0.0160	0.0160	1,757,083
19 Apr 2024	0.0180	0.0185	0.0160	0.0160	0.0160	6,666,910
18 Apr 2024	0.0170	0.0200	0.0160	0.0180	0.0180	10,079,868
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0170	0.0180	0.0170	0.0170	0.0170	2,126,519
15 Apr 2024	0.0190	0.0190	0.0170	0.0170	0.0170	4,250,204
12 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	5,250,616
11 Apr 2024	0.0170	0.0210	0.0170	0.0200	0.0200	7,949,704
10 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	3,680,033
09 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	5,281,254
08 Apr 2024	0.0200	0.0200	0.0180	0.0190	0.0190	6,820,659
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0240	0.0250	0.0210	0.0210	0.0210	7,710,488
02 Apr 2024	0.0240	0.0240	0.0220	0.0230	0.0230	2,309,609
28 Mar 2024	0.0260	0.0270	0.0240	0.0240	0.0240	11,681,703
27 Mar 2024	0.0240	0.0270	0.0220	0.0260	0.0260	10,864,602
26 Mar 2024	0.0280	0.0280	0.0250	0.0260	0.0260	4,869,648
25 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	2,109,859
22 Mar 2024	0.0290	0.0290	0.0260	0.0280	0.0280	4,779,333
21 Mar 2024	0.0310	0.0320	0.0290	0.0290	0.0290	10,123,239
20 Mar 2024	0.0310	0.0320	0.0280	0.0290	0.0290	11,915,602
19 Mar 2024	0.0330	0.0330	0.0280	0.0300	0.0300	29,008,652
18 Mar 2024	0.0480	0.0500	0.0320	0.0330	0.0330	58,632,435
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	0.0370	0.0400	0.0360	0.0390	0.0390	7,286,487
12 Mar 2024	0.0410	0.0410	0.0370	0.0380	0.0380	5,056,239
11 Mar 2024	0.0420	0.0440	0.0380	0.0390	0.0390	7,676,157
08 Mar 2024	0.0390	0.0425	0.0380	0.0410	0.0410	5,654,003
07 Mar 2024	0.0430	0.0440	0.0380	0.0390	0.0390	5,687,944
06 Mar 2024	0.0390	0.0420	0.0350	0.0400	0.0400	9,673,933
05 Mar 2024	0.0400	0.0410	0.0370	0.0370	0.0370	11,702,458
04 Mar 2024	0.0480	0.0520	0.0410	0.0415	0.0415	26,869,531
01 Mar 2024	0.0500	0.0535	0.0420	0.0430	0.0430	32,883,926
29 Feb 2024	0.0390	0.0480	0.0390	0.0470	0.0470	17,801,998
28 Feb 2024	0.0420	0.0440	0.0350	0.0400	0.0400	26,101,000
27 Feb 2024	0.0510	0.0570	0.0390	0.0400	0.0400	54,248,370
26 Feb 2024	0.0380	0.0520	0.0350	0.0500	0.0500	64,255,846
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0280	0.0310	0.0270	0.0280	0.0280	9,873,726
16 Feb 2024	0.0310	0.0310	0.0260	0.0280	0.0280	6,225,439
15 Feb 2024	0.0300	0.0320	0.0290	0.0290	0.0290	10,454,166
14 Feb 2024	0.0280	0.0300	0.0280	0.0280	0.0280	2,871,553
13 Feb 2024	0.0300	0.0320	0.0290	0.0300	0.0300	11,401,608
12 Feb 2024	0.0290	0.0310	0.0280	0.0280	0.0280	6,528,444
09 Feb 2024	0.0280	0.0300	0.0270	0.0280	0.0280	10,813,728
08 Feb 2024	0.0270	0.0280	0.0260	0.0270	0.0270	19,356,425
07 Feb 2024	0.0260	0.0270	0.0240	0.0250	0.0250	14,903,459
06 Feb 2024	0.0220	0.0280	0.0220	0.0270	0.0270	44,006,646
05 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	2,864,022
02 Feb 2024	0.0190	0.0210	0.0185	0.0190	0.0190	8,869,490
01 Feb 2024	0.0170	0.0190	0.0160	0.0180	0.0180	9,399,525
31 Jan 2024	0.0200	0.0200	0.0150	0.0160	0.0160	21,480,792
30 Jan 2024	0.0210	0.0230	0.0200	0.0210	0.0210	7,967,943
29 Jan 2024	0.0190	0.0220	0.0180	0.0200	0.0200	7,424,673
25 Jan 2024	0.0190	0.0200	0.0185	0.0185	0.0185	3,702,665
24 Jan 2024	0.0210	0.0220	0.0190	0.0190	0.0190	9,515,369
23 Jan 2024	0.0210	0.0220	0.0200	0.0210	0.0210	3,347,760
22 Jan 2024	0.0240	0.0240	0.0190	0.0200	0.0200	11,793,082
19 Jan 2024	0.0230	0.0240	0.0220	0.0240	0.0240	1,253,543
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0220	0.0260	0.0220	0.0250	0.0250	16,543,743
16 Jan 2024	0.0220	0.0240	0.0220	0.0220	0.0220	6,206,756
15 Jan 2024	0.0200	0.0230	0.0200	0.0220	0.0220	9,289,346
12 Jan 2024	0.0200	0.0210	0.0180	0.0200	0.0200	11,296,915
11 Jan 2024	0.0200	0.0240	0.0200	0.0200	0.0200	20,565,650
10 Jan 2024	0.0190	0.0230	0.0190	0.0210	0.0210	13,619,916
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,546,698
08 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	17,756,044
05 Jan 2024	0.0200	0.0230	0.0200	0.0210	0.0210	39,258,924
04 Jan 2024	0.0165	0.0200	0.0165	0.0195	0.0195	23,833,868
03 Jan 2024	0.0160	0.0170	0.0160	0.0160	0.0160	4,312,532
02 Jan 2024	0.0160	0.0170	0.0160	0.0165	0.0165	27,340,672
29 Dec 2023	0.0150	0.0150	0.0140	0.0150	0.0150	5,970,753
28 Dec 2023	0.0160	0.0170	0.0140	0.0150	0.0150	12,291,145
27 Dec 2023	0.0180	0.0210	0.0155	0.0160	0.0160	46,964,038
22 Dec 2023	0.0150	0.0180	0.0150	0.0170	0.0170	18,803,785
21 Dec 2023	0.0140	0.0150	0.0120	0.0120	0.0120	3,925,854
20 Dec 2023	0.0100	0.0150	0.0100	0.0130	0.0130	20,325,126
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	0.0100	0.0110	0.0075	0.0100	0.0100	7,102,614
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6607+0.0025(+0.38%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.57+0.58(+0.73%)

GOLD2,335.60+13.30(+0.57%)

Bitcoin AUD93,019.98-1,164.97(-1.24%)

Enova Mining Limited (ENV.XA)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6607
+0.0025(+0.38%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.57
+0.58(+0.73%)

GOLD
2,335.60
+13.30(+0.57%)

Bitcoin AUD
93,019.98
-1,164.97(-1.24%)