Register to chat with like-minded investors on our interactive forums.
ENZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 1.03 | 50,051 |
| Apr 30 2024 | 1.04 | -0.02 | -1.89% | 1.04 | 1.06 | 1.01 | 89,673 |
| Apr 29 2024 | 1.06 | 0.01 | 0.95% | 1.07 | 1.08 | 1.05 | 32,458 |
| Apr 26 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.07 | 1.04 | 114,913 |
| Apr 25 2024 | 1.07 | 0.01 | 0.94% | 1.04 | 1.09 | 1.04 | 74,257 |
| Apr 24 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.10 | 1.05 | 77,036 |
| Apr 23 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.11 | 1.08 | 76,123 |
| Apr 22 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.11 | 1.07 | 120,187 |
| Apr 19 2024 | 1.09 | -0.04 | -3.54% | 1.11 | 1.115 | 1.07 | 258,133 |
| Apr 18 2024 | 1.13 | -0.02 | -1.74% | 1.14 | 1.1401 | 1.07 | 203,077 |
| Apr 17 2024 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 1.13 | 123,985 |
| Apr 16 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.17 | 1.15 | 54,912 |
| Apr 15 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.1999 | 1.16 | 117,278 |
| Apr 12 2024 | 1.17 | -0.01 | -0.85% | 1.21 | 1.21 | 1.16 | 103,259 |
| Apr 11 2024 | 1.18 | -0.03 | -2.48% | 1.24 | 1.24 | 1.17 | 152,832 |
| Apr 10 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.24 | 1.16 | 137,304 |
| Apr 09 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.205 | 1.17 | 87,142 |
| Apr 08 2024 | 1.20 | -0.06 | -4.76% | 1.25 | 1.28 | 1.165 | 321,777 |
| Apr 05 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.30 | 1.25 | 49,858 |
| Apr 04 2024 | 1.27 | 0.01 | 0.79% | 1.29 | 1.29 | 1.26 | 23,539 |
| Apr 03 2024 | 1.26 | -0.02 | -1.56% | 1.30 | 1.30 | 1.26 | 29,292 |
| Apr 02 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.30 | 1.25 | 43,004 |
| Apr 01 2024 | 1.25 | -0.02 | -1.57% | 1.29 | 1.29 | 1.25 | 38,426 |
| Mar 28 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 1.27 | 45,472 |
| Mar 27 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.30 | 1.23 | 87,181 |
| Mar 26 2024 | 1.25 | 0.00 | 0.00% | 1.27 | 1.27 | 1.23 | 88,262 |
| Mar 25 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.27 | 1.25 | 41,684 |
| Mar 22 2024 | 1.26 | 0.05 | 4.13% | 1.24 | 1.26 | 1.21 | 72,168 |
| Mar 21 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.255 | 1.21 | 129,008 |
| Mar 20 2024 | 1.22 | -0.01 | -0.81% | 1.25 | 1.279 | 1.22 | 110,710 |
| Mar 19 2024 | 1.23 | -0.02 | -1.60% | 1.22 | 1.29 | 1.22 | 42,604 |
| Mar 18 2024 | 1.25 | 0.04 | 3.31% | 1.26 | 1.29 | 1.21 | 78,039 |
| Mar 15 2024 | 1.21 | -0.05 | -3.97% | 1.25 | 1.3017 | 1.21 | 153,977 |
| Mar 14 2024 | 1.26 | 0.03 | 2.44% | 1.32 | 1.32 | 1.25 | 252,908 |
| Mar 13 2024 | 1.23 | -0.04 | -3.15% | 1.28 | 1.30 | 1.23 | 60,501 |
| Mar 12 2024 | 1.27 | -0.04 | -3.05% | 1.31 | 1.31 | 1.27 | 105,566 |
| Mar 11 2024 | 1.31 | -0.02 | -1.50% | 1.32 | 1.325 | 1.30 | 61,410 |
| Mar 08 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 1.29 | 97,951 |
| Mar 07 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 1.29 | 83,609 |
| Mar 06 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.35 | 1.33 | 33,103 |
| Mar 05 2024 | 1.33 | -0.03 | -2.21% | 1.34 | 1.355 | 1.32 | 36,701 |
| Mar 04 2024 | 1.36 | 0.03 | 2.26% | 1.35 | 1.38 | 1.32 | 71,242 |
| Mar 01 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.35 | 1.3001 | 40,206 |
| Feb 29 2024 | 1.33 | 0.00 | 0.00% | 1.34 | 1.3523 | 1.27 | 154,100 |
| Feb 28 2024 | 1.33 | -0.01 | -0.75% | 1.32 | 1.38 | 1.32 | 63,122 |
| Feb 27 2024 | 1.34 | 0.00 | 0.00% | 1.39 | 1.39 | 1.335 | 116,849 |
| Feb 26 2024 | 1.34 | -0.04 | -2.90% | 1.34 | 1.40 | 1.34 | 131,387 |
| Feb 23 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.38 | 1.34 | 100,821 |
| Feb 22 2024 | 1.35 | 0.02 | 1.50% | 1.36 | 1.39 | 1.33 | 194,546 |
| Feb 21 2024 | 1.33 | 0.00 | 0.00% | 1.29 | 1.36 | 1.29 | 76,318 |
| Feb 20 2024 | 1.33 | -0.03 | -2.21% | 1.26 | 1.39 | 1.26 | 368,070 |
| Feb 16 2024 | 1.36 | 0.01 | 0.74% | 1.37 | 1.3826 | 1.345 | 49,469 |
| Feb 15 2024 | 1.35 | -0.04 | -2.88% | 1.37 | 1.39 | 1.34 | 80,532 |
| Feb 14 2024 | 1.39 | 0.04 | 2.96% | 1.34 | 1.39 | 1.34 | 175,206 |
| Feb 13 2024 | 1.35 | -0.01 | -0.74% | 1.39 | 1.399 | 1.34 | 101,149 |
| Feb 12 2024 | 1.36 | 0.01 | 0.74% | 1.35 | 1.39 | 1.34 | 287,597 |
| Feb 09 2024 | 1.35 | 0.00 | 0.00% | 1.33 | 1.37 | 1.30 | 342,756 |
| Feb 08 2024 | 1.35 | 0.08 | 6.30% | 1.26 | 1.3701 | 1.26 | 264,275 |
| Feb 07 2024 | 1.27 | 0.02 | 1.60% | 1.24 | 1.28 | 1.21 | 47,798 |
| Feb 06 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.28 | 1.22 | 130,778 |
| Feb 05 2024 | 1.24 | -0.03 | -2.36% | 1.26 | 1.27 | 1.20 | 53,952 |
| Feb 02 2024 | 1.27 | 0.01 | 0.79% | 1.24 | 1.285 | 1.24 | 27,314 |
