Skip to main content
Enertopia Corp. (CSE:ENRT)
Canada flag Canada · Delayed Price · Currency is CAD
0.1300
+0.0300 (30.00%)
Apr 4, 2025, 4:00 PM EST

Enertopia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.160.170.160.17-3.13%37,500
Apr 22, 20250.160.160.160.16--18,700
Apr 21, 20250.160.160.160.16--2,000
Apr 17, 20250.160.160.160.16---
Apr 16, 20250.150.160.150.16-14.29%20,200
Apr 15, 20250.140.140.140.14--8,000
Apr 14, 20250.140.140.140.14---
Apr 11, 20250.140.140.140.14---
Apr 10, 20250.140.140.140.14---
Apr 9, 20250.150.150.140.14--10,200
Apr 8, 20250.100.140.100.14-40.00%15,666
Apr 7, 20250.090.100.090.10--23.08%24,500
Apr 4, 20250.100.130.100.13-30.00%6,400
Apr 3, 20250.100.100.100.10-11.11%1,000
Apr 2, 20250.090.090.090.09---
Apr 1, 20250.090.090.090.09--7,000
Mar 31, 20250.090.090.090.09--1,000
Mar 28, 20250.090.090.090.09--10.00%1,000
Mar 27, 20250.100.100.100.10---
Mar 26, 20250.100.100.100.10---
Mar 25, 20250.100.100.100.10-25.00%5,000
Mar 24, 20250.090.090.070.08--6,000
Mar 21, 20250.080.080.080.08--3,000
Mar 20, 20250.090.090.080.08--4,000
Mar 19, 20250.070.080.070.08--5,450
Mar 18, 20250.080.080.080.08---
Mar 17, 20250.080.080.080.08-33.33%7,000
Mar 14, 20250.050.060.050.06-20.00%28,000
Mar 13, 20250.060.060.050.05--16.67%3,850
Mar 12, 20250.060.060.060.06---
Mar 11, 20250.060.060.060.06---
Mar 10, 20250.060.060.060.06---
Mar 7, 20250.060.060.060.06---
Mar 6, 20250.060.060.060.06-71.43%1,000
Mar 5, 20250.050.050.040.04--30.00%17,000
Mar 4, 20250.050.050.050.05---
Mar 3, 20250.050.050.050.05---
Feb 28, 20250.050.050.050.05---
Feb 27, 20250.050.050.050.05--10,750
Feb 26, 20250.050.050.050.05---
Feb 25, 20250.050.050.050.05-11.11%12,000
Feb 24, 20250.050.050.050.05---
Feb 21, 20250.050.050.050.05--67.86%73,000
Feb 20, 20250.140.140.140.14---
Feb 19, 20250.140.140.140.14-40.00%1,000
Feb 18, 20250.100.100.100.10---
Feb 14, 20250.100.100.100.10---
Feb 13, 20250.100.100.100.10---
Feb 12, 20250.100.100.100.10---
Feb 11, 20250.100.100.100.10---