Enerev5 Metals Inc. (TSXV:ENEV)
Canada
· Delayed Price · Currency is CAD 0.0150
+0.0050 (50.00%)
Mar 9, 2026, 9:30 AM EST
Enerev5 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,666 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 100,421 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 43,905 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 35,001 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 45,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 75,001 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,000 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 10,000 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 194,001 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,001 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 53,035 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27,896 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,142 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 25,000 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 93,080 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,300 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,088 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 439,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 14,080 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,519 |
| Jan 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 794,134 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,793,509 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,000 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,161 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 16,000 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,000 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 9,464 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,067 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,556 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 145,000 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 716,000 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,620 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,497 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 4,000 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 2,000 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 117,210 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 177,786 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,266 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 121,159 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,000 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 244,000 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 245,000 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 800,000 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,000 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 267,530 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 140,010 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 3,000 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 183,751 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,010 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,010 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,381,966 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 137,000 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,441 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,010 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 35,510 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,010 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 111,010 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 39,010 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 20,139 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,401 |