Enertopia Corp. (CSE: ENRT)
Canada
· Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
Dec 19, 2024, 4:00 PM EST
Enertopia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 219,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 17, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 38,000 |
| Dec 16, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 7,300 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 2,000 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 9,000 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 18,000 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 38,015 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 75,000 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 4,003 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,000 |
| Nov 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 3,000 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 29,295 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 8,250 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 100,000 |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 69,000 |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 21,001 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 13, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 12,428 |
| Nov 12, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 172,000 |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 2,910 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,081 |
| Nov 7, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 19,030 |
| Nov 6, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 100,000 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 100,155 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 7,625 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,262 |
| Oct 28, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 200.00% | 95,125 |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 2,000 |
| Oct 24, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 302,260 |
| Oct 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,027 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200.00% | 11,000 |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 11,300 |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 89,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 8,000 |
| Oct 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 2,000 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,538 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 138,000 |
| Oct 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 321,000 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 81,000 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Sep 25, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 23,145 |
| Sep 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 2,000 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Sep 18, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 2,000 |
| Sep 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 289,000 |
| Sep 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,900 |
| Sep 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,000 |
| Sep 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 9, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 40,000 |
| Sep 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 3,409 |
| Sep 5, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 7,001 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 9,000 |
| Sep 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,000 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 44,500 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Aug 21, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 2,000 |
| Aug 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 9,742 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,000 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,000 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,000 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 28,400 |
| Aug 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,482 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |