Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Enova Mining Limited (ENV.AX)

Compare
0.0050
-0.0010
(-16.67%)
At close: April 11 at 4:10:16 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00600.00600.00500.00500.00505,953,844
Apr 10, 20250.00600.00600.00500.00600.00605,723,486
Apr 9, 20250.00600.00600.00550.00550.00551,188,461
Apr 8, 20250.00550.00600.00500.00500.0050975,299
Apr 7, 20250.00600.00600.00500.00600.006023,321,537
Apr 4, 20250.00800.00800.00600.00600.00606,016,070
Apr 3, 20250.00700.00800.00700.00700.007055,682,922
Apr 2, 20250.00700.00700.00600.00600.0060663
Apr 1, 20250.00600.00700.00600.00700.0070961,981
Mar 31, 20250.00600.00650.00600.00650.00653,198,751
Mar 28, 20250.00700.00700.00600.00600.00603,211,638
Mar 27, 20250.00600.00650.00600.00600.00604,444,044
Mar 26, 20250.00700.00700.00650.00650.0065855,000
Mar 25, 20250.00600.00600.00600.00600.0060536,742
Mar 24, 20250.00600.00600.00600.00600.00601,038,930
Mar 21, 20250.00650.00650.00600.00600.00601,680,000
Mar 20, 20250.00600.00700.00600.00600.0060507,756
Mar 19, 20250.00600.00600.00600.00600.0060531,968
Mar 18, 20250.00700.00700.00600.00600.00604,465,380
Mar 17, 20250.00800.00800.00700.00700.00708,953,965
Mar 14, 20250.00700.00800.00700.00800.008016,570,409
Mar 13, 20250.00800.00800.00700.00700.007021,684,189
Mar 12, 20250.00800.00900.00700.00800.008034,923,267
Mar 11, 20250.00650.00700.00650.00700.0070190,000
Mar 10, 20250.00700.00700.00700.00700.0070-
Mar 7, 20250.00700.00700.00700.00700.0070-
Mar 6, 20250.00600.00700.00600.00700.00701,382,827
Mar 5, 20250.00600.00600.00600.00600.006033,333
Mar 4, 20250.00650.00650.00650.00650.00651,998,328
Mar 3, 20250.00700.00700.00700.00700.0070-
Feb 28, 20250.00700.00700.00700.00700.00702,692,174
Feb 27, 20250.00700.00700.00700.00700.0070371,428
Feb 26, 20250.00600.00800.00600.00800.00804,600,598
Feb 25, 20250.00600.00700.00600.00650.00652,631,753
Feb 24, 20250.00750.00750.00700.00700.00708,674,535
Feb 21, 20250.00700.00700.00700.00700.00701,193,093
Feb 20, 20250.00800.00800.00800.00800.00806,420,679
Feb 19, 20250.00900.00950.00900.00900.00905,016,748
Feb 18, 20250.01000.01100.00900.00900.009024,178,231
Feb 17, 20250.00900.01000.00900.01000.01002,105,000
Feb 14, 20250.00900.01000.00900.01000.0100250,001
Feb 13, 20250.00900.00900.00900.00900.00903,811,372
Feb 12, 20250.01100.01100.00900.00900.009019,491,881
Feb 11, 20250.01000.01100.00950.01100.011020,245,734
Feb 10, 20250.00800.01000.00800.00900.009025,720,370
Feb 7, 20250.00800.00900.00700.00800.008021,302,872
Feb 6, 20250.00900.01000.00800.00800.008047,691,118
Feb 5, 20250.00600.00700.00600.00700.00701,482,481
Feb 4, 20250.00500.00600.00500.00600.00607,975,409
Feb 3, 20250.00500.00600.00500.00600.00603,834,999
Jan 31, 20250.00500.00500.00500.00500.00501,933,149
Jan 30, 20250.00600.00600.00500.00500.00503,720,363
Jan 29, 20250.00400.00600.00400.00600.00608,716,011
Jan 28, 20250.00400.00400.00400.00400.00404,090,747
Jan 24, 20250.00500.00500.00500.00500.0050-
Jan 23, 20250.00500.00500.00500.00500.0050-
Jan 22, 20250.00400.00500.00400.00500.0050380,000
Jan 21, 20250.00400.00500.00300.00500.005011,267,900
Jan 20, 20250.00500.00500.00500.00500.0050-
Jan 17, 20250.00500.00500.00500.00500.005022,052
Jan 16, 20250.00500.00500.00500.00500.0050157,196
Jan 15, 20250.00500.00500.00500.00500.00501,290,752
Jan 14, 20250.00500.00500.00500.00500.0050401,000
Jan 13, 20250.00600.00600.00600.00600.006016,356
Jan 10, 20250.00500.00600.00500.00600.0060190,000
Jan 9, 20250.00600.00600.00600.00600.0060-
Jan 8, 20250.00500.00600.00500.00600.0060934,427
Jan 7, 20250.00500.00500.00500.00500.00503,235,000
Jan 6, 20250.00500.00500.00500.00500.0050100,000
Jan 3, 20250.00600.00600.00600.00600.0060-
Jan 2, 20250.00600.00600.00600.00600.0060333,330
Dec 31, 20240.00500.00500.00500.00500.00502,545,542
Dec 30, 20240.00600.00600.00600.00600.0060166,666
Dec 27, 20240.00500.00600.00500.00600.0060346,858
Dec 24, 20240.00500.00500.00500.00500.0050-
Dec 23, 20240.00500.00500.00400.00500.00506,991,003
Dec 20, 20240.00600.00600.00600.00600.0060100,000
Dec 19, 20240.00600.00600.00600.00600.00604,499,171
Dec 18, 20240.00600.00600.00600.00600.0060600,000
Dec 17, 20240.00600.00600.00600.00600.0060-
Dec 16, 20240.00600.00600.00600.00600.006094,444
Dec 13, 20240.00600.00600.00600.00600.0060-
Dec 12, 20240.00600.00600.00600.00600.006075,000
Dec 11, 20240.00600.00600.00600.00600.0060-
Dec 10, 20240.00700.00700.00600.00600.0060585,651
Dec 9, 20240.00700.00700.00700.00700.0070421,091
Dec 6, 20240.00700.00700.00700.00700.0070-
Dec 5, 20240.00700.00700.00700.00700.0070566,926
Dec 4, 20240.00650.00650.00650.00650.0065-
Dec 3, 20240.00700.00700.00650.00650.0065349,224
Dec 2, 20240.00800.00800.00700.00800.0080772,829
Nov 29, 20240.00700.00800.00700.00800.00802,543,942
Nov 28, 20240.00650.00650.00650.00650.0065-
Nov 27, 20240.00650.00650.00650.00650.0065200,000
Nov 26, 20240.00700.00700.00700.00700.0070790,144
Nov 25, 20240.00600.00600.00600.00600.0060277,327
Nov 22, 20240.00700.00700.00700.00700.00704,382
Nov 21, 20240.00700.00700.00700.00700.0070147,787
Nov 20, 20240.00700.00700.00700.00700.0070375,000
Nov 19, 20240.00700.00700.00700.00700.0070701,832
Nov 18, 20240.00700.00700.00700.00700.00705,871,486
Nov 15, 20240.00750.00750.00750.00750.0075200,000
Nov 14, 20240.00800.00800.00800.00800.0080-
Nov 13, 20240.00800.00800.00800.00800.008062,500
Nov 12, 20240.00800.00800.00800.00800.0080980,000
Nov 11, 20240.00800.00800.00800.00800.0080-
Nov 8, 20240.00800.00900.00800.00800.0080689,162
Nov 7, 20240.00800.00800.00750.00800.0080732,001
Nov 6, 20240.00800.00800.00800.00800.00802,853,758
Nov 5, 20240.00700.00750.00700.00700.00701,383,357
Nov 4, 20240.00750.00750.00750.00750.0075-
Nov 1, 20240.00750.00750.00750.00750.0075-
Oct 31, 20240.00750.00750.00750.00750.0075-
Oct 30, 20240.00800.00800.00750.00750.007512,912
Oct 29, 20240.00800.00800.00800.00800.008010,638,214
Oct 28, 20240.00800.00800.00800.00800.0080121,000
Oct 25, 20240.00900.00900.00800.00850.0085832,777
Oct 24, 20240.00800.00900.00800.00900.0090249,241
Oct 23, 20240.00850.00850.00850.00850.0085100,000
Oct 22, 20240.00800.00800.00800.00800.00801,040,111
Oct 21, 20240.01000.01000.00900.00900.00904,600,000
Oct 18, 20240.00900.01000.00800.01000.01007,346,939
Oct 17, 20240.00800.01000.00800.01000.01001,891,581
Oct 16, 20240.00850.00900.00800.00800.0080154,958
Oct 15, 20240.00900.00950.00850.00900.00901,324,558
Oct 14, 20240.00900.00900.00900.00900.0090746,009
Oct 11, 20240.00900.00900.00900.00900.0090198,576
Oct 10, 20240.00900.00900.00800.00900.00904,494,415
Oct 9, 20240.00900.01000.00800.00800.00806,887,001
Oct 8, 20240.00900.00900.00900.00900.00902,700,000
Oct 7, 20240.01000.01000.00900.00900.00903,459,694
Oct 4, 20240.00900.01000.00900.01000.01005,769,777
Oct 3, 20240.00900.00950.00900.00900.0090599,997
Oct 2, 20240.00900.00900.00900.00900.00901,096,110
Oct 1, 20240.01000.01000.00900.00900.0090511,032
Sep 30, 20240.00900.01000.00900.01000.0100923,466
Sep 27, 20240.00900.00900.00800.00900.00903,444,976
Sep 26, 20240.01000.01000.00900.00900.0090385,000
Sep 25, 20240.00900.01000.00900.01000.01001,082,749
Sep 24, 20240.01000.01000.00900.00900.00905,608,526
Sep 23, 20240.00800.01000.00800.01000.01001,249,595
Sep 20, 20240.00900.00900.00800.00800.00801,348,592
Sep 19, 20240.00900.00900.00900.00900.00905,333,558
Sep 18, 20240.01000.01000.00900.00900.00903,281,408
Sep 17, 20240.00900.01000.00900.00900.00901,194,162
Sep 16, 20240.01050.01050.00900.01000.01004,788,489
Sep 13, 20240.01400.01400.01000.01100.011020,046,356
Sep 12, 20240.01400.01600.01400.01500.01505,641,915
Sep 11, 20240.01700.01800.01450.01500.015015,639,292
Sep 10, 20240.01200.01700.01200.01700.017017,220,650
Sep 9, 20240.01000.01200.01000.01100.01103,938,651
Sep 6, 20240.00900.01200.00900.01000.01009,419,004
Sep 5, 20240.00800.00900.00700.00900.0090560,812
Sep 4, 20240.00750.00800.00750.00800.00801,144,944
Sep 3, 20240.00800.00800.00700.00800.0080218,965
Sep 2, 20240.00800.00800.00800.00800.008076,042
Aug 30, 20240.00800.00800.00750.00800.0080689,115
Aug 29, 20240.00800.00800.00800.00800.0080322,334
Aug 28, 20240.00800.00800.00800.00800.0080135,046
Aug 27, 20240.00800.00800.00800.00800.00801,209,516
Aug 26, 20240.00800.00900.00800.00900.0090255,239
Aug 23, 20240.00900.00900.00900.00900.0090-
Aug 22, 20240.00900.00900.00900.00900.0090-
Aug 21, 20240.00800.00900.00800.00900.00901,618,080
Aug 20, 20240.00800.00900.00800.00800.00801,449,071
Aug 19, 20240.00800.00800.00800.00800.00802,864,932
Aug 16, 20240.00800.00800.00800.00800.00801,311,253
Aug 15, 20240.00800.00800.00800.00800.00801,504,439
Aug 14, 20240.00800.00800.00800.00800.00801,760,185
Aug 13, 20240.00800.00800.00800.00800.0080844,351
Aug 12, 20240.00900.00900.00800.00800.0080180,000
Aug 9, 20240.00800.00900.00800.00900.00901,036,803
Aug 8, 20240.00800.00800.00800.00800.0080150,000
Aug 7, 20240.00900.00900.00800.00900.00905,292,098
Aug 6, 20240.00900.00900.00900.00900.00901,719,702
Aug 5, 20240.00900.00900.00800.00800.00809,592,110
Aug 2, 20240.00700.00800.00700.00800.00805,877,580
Aug 1, 20240.00800.00800.00700.00800.00805,596,613
Jul 31, 20240.00900.00900.00800.00900.00901,569,500
Jul 30, 20240.00900.00900.00900.00900.00901,765,876
Jul 29, 20240.01000.01000.00900.01000.0100897,075
Jul 26, 20240.00900.00900.00900.00900.0090124,164
Jul 25, 20240.00900.00900.00900.00900.00902,164,354
Jul 24, 20240.00900.00900.00900.00900.009044,501
Jul 23, 20240.01000.01000.01000.01000.01002,107,115
Jul 22, 20240.00900.01000.00900.01000.01002,629,171
Jul 19, 20240.00900.00900.00900.00900.00902,614,285
Jul 18, 20240.01000.01000.00900.01000.0100621,340
Jul 17, 20240.01000.01000.01000.01000.01001,732,677
Jul 16, 20240.01100.01100.01000.01000.01003,312,045
Jul 15, 20240.01100.01100.01100.01100.0110447
Jul 12, 20240.01100.01100.01050.01100.0110804,838
Jul 11, 20240.01050.01100.01050.01100.01104,035,146
Jul 10, 20240.01000.01000.01000.01000.01003,336,115
Jul 9, 20240.01300.01300.01000.01000.010013,517,344
Jul 8, 20240.01100.01300.01100.01300.01301,755,249
Jul 5, 20240.01100.01100.01000.01000.01001,049,587
Jul 4, 20240.01100.01100.01100.01100.01104,711,204
Jul 3, 20240.01100.01100.01050.01100.01101,030,626
Jul 2, 20240.01200.01200.01000.01050.01054,646,316
Jul 1, 20240.01200.01250.01100.01100.01103,449,675
Jun 28, 20240.01100.01200.01000.01200.01205,100,198
Jun 27, 20240.01100.01150.01000.01100.01106,454,328
Jun 26, 20240.01300.01300.01150.01200.01202,563,158
Jun 25, 20240.01200.01200.01200.01200.01206,686,835
Jun 24, 20240.01400.01400.01200.01200.01209,071,406
Jun 21, 20240.01600.01600.01400.01400.014013,354,682
Jun 20, 20240.01400.01400.01300.01300.01306,667,790
Jun 19, 20240.01500.01500.01450.01500.01501,029,665
Jun 18, 20240.01500.01500.01500.01500.01501,914,290
Jun 17, 20240.01500.01600.01500.01500.01501,223,727
Jun 14, 20240.01500.01500.01500.01500.01501,091,202
Jun 13, 20240.01400.01500.01400.01500.01502,851,074
Jun 12, 20240.01700.01700.01400.01400.01408,852,183
Jun 11, 20240.01700.01700.01700.01700.01704,092,871
Jun 7, 20240.01800.01800.01600.01600.01601,768,417
Jun 6, 20240.01700.01800.01700.01800.01806,733,489
Jun 5, 20240.01900.01900.01700.01700.017022,201,858
Jun 4, 20240.02000.02000.01900.02000.02005,914,390
Jun 3, 20240.02100.02200.02000.02100.021011,452,352
May 31, 20240.02100.02100.02000.02100.021017,673,233
May 30, 20240.02200.02200.02100.02100.021011,360,442
May 29, 20240.02200.02400.02200.02200.022021,942,574
May 28, 20240.02100.02250.02100.02200.022014,317,371
May 27, 20240.02100.02200.02000.02100.021026,151,672
May 24, 20240.01800.02100.01800.02000.020016,294,309
May 23, 20240.01700.01800.01700.01800.01801,854,574
May 22, 20240.01800.01800.01800.01800.01804,441,644
May 21, 20240.01900.01900.01800.01900.01903,816,894
May 20, 20240.01800.01900.01800.01900.01903,352,300
May 17, 20240.01900.01900.01800.01800.0180434,344
May 16, 20240.01700.01900.01700.01900.01905,654,672
May 15, 20240.01900.01900.01700.01700.01706,721,190
May 14, 20240.01900.01900.01800.01900.01907,135,408
May 13, 20240.01800.02000.01800.01900.01904,857,843
May 10, 20240.01950.01950.01800.01800.01808,065,523
May 9, 20240.02000.02000.01900.02000.02008,941,756
May 8, 20240.02300.02500.02100.02100.021019,145,172
May 7, 20240.02000.02300.02000.02300.023011,643,855
May 6, 20240.02200.02300.02000.02000.020010,563,477
May 3, 20240.02300.02500.02200.02300.023020,590,878
May 2, 20240.01900.02300.01900.02200.022025,366,912
May 1, 20240.01900.01900.01800.01800.01806,136,931
Apr 30, 20240.02100.02100.01900.01900.019010,307,449
Apr 29, 20240.01900.02100.01900.02100.021016,304,180
Apr 26, 20240.01700.01900.01650.01900.01905,269,850
Apr 24, 20240.01800.01800.01600.01600.01608,554,882
Apr 23, 20240.01700.01800.01600.01800.01803,939,860
Apr 22, 20240.01600.01700.01600.01600.01601,140,581
Apr 19, 20240.01800.01800.01600.01600.01605,927,684
Apr 18, 20240.01700.02000.01600.01800.01809,833,950
Apr 17, 20240.01700.01700.01600.01700.01703,061,104
Apr 16, 20240.01700.01700.01700.01700.01704,568,466
Apr 15, 20240.01900.01900.01700.01800.01804,609,839
Apr 12, 20240.01900.02000.01800.02000.02007,941,906
Apr 11, 20240.01700.02100.01700.02000.02007,777,909

Related Tickers

AML.AX Aeon Metals Limited
0.0050
0.00%
 
PL3.AX Patagonia Lithium Limited
0.0650
-5.80%
 
OM1.AX Omnia Metals Group Ltd
0.0080
-11.11%
 
YAR.AX Yari Minerals Limited
0.0040
0.00%
 
CRB.AX Carbine Resources Limited
0.0020
0.00%
 
FUL.AX Fulcrum Lithium Ltd
0.0900
0.00%
 
MEG.AX Megado Minerals Limited
0.0110
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%