Enertopia Corp. (CSE:ENRT)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0450 (29.03%)
At close: Mar 19, 2026
CSE:ENRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 29.03% | 500 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -29.55% | 1,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 500 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.75% | 500 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 28.00% | 500 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 10,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | 18.18% | 5,500 |
| Feb 26, 2026 | 0.13 | 0.15 | 0.11 | 0.11 | 0.11 | - | 5,601 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -35.29% | 500 |
| Feb 24, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 10,286 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,020 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36.36% | 500 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -35.29% | 5,000 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.13 | 0.17 | 0.17 | 36.00% | 3,108 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -34.21% | 1,014 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 529 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -28.57% | 18,897 |
| Jan 28, 2026 | 0.19 | 0.21 | 0.15 | 0.21 | 0.21 | -8.70% | 7,500 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 500 |
| Jan 21, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 35.48% | 14,500 |
| Jan 19, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 3.33% | 1,006 |
| Jan 16, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -25.00% | 1,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.12 | 0.20 | 0.20 | 14.29% | 3,500 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 34.62% | 4,500 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.13 | 0.13 | 0.13 | -23.53% | 1,500 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.43% | 1,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.15% | 5,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 1,505 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 38.46% | 550 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -35.00% | 31,000 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 500 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | 26.67% | 2,000 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -18.92% | 4,000 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -26.00% | 5,500 |
| Nov 25, 2025 | 0.16 | 0.25 | 0.16 | 0.25 | 0.25 | 31.58% | 8,797 |
| Nov 20, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -45.71% | 11,050 |
| Nov 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.48% | 500 |
| Nov 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 67.50% | 500 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -27.27% | 1,500 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 17.02% | 1,015 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 67.86% | 500 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -39.13% | 1,950 |
| Oct 30, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | -14.81% | 1,000 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -23.94% | 5,500 |
| Oct 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 97.22% | 550 |
| Oct 27, 2025 | 0.23 | 0.32 | 0.18 | 0.18 | 0.18 | -46.27% | 8,230 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 500 |
| Oct 20, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 3.03% | 3,500 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 13.79% | 500 |