Enertopia Corp. (CSE:ENRT)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0850 (-23.94%)
Oct 29, 2025, 4:00 PM EDT
Enertopia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | -26.58% | 4,500 |
| Oct 9, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.49% | 1,000 |
| Oct 8, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 50.00% | 1,000 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -45.24% | 15,000 |
| Oct 1, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 10.53% | 4,000 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 22.58% | 500 |
| Sep 29, 2025 | 0.33 | 0.33 | 0.25 | 0.31 | 0.31 | -36.08% | 7,576 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 12.79% | 500 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -12.24% | 501 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.89% | 500 |
| Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -21.05% | 4,500 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 21.28% | 500 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 20.51% | 500 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.39 | 0.39 | 0.39 | -26.42% | 1,250 |
| Sep 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 12.77% | 500 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -37.33% | 1,350 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.29% | 500 |
| Aug 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.56% | 500 |
| Aug 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 2,500 |
| Aug 13, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | -3.85% | 1,500 |
| Aug 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 9.86% | 545 |
| Aug 7, 2025 | 0.66 | 0.81 | 0.66 | 0.71 | 0.71 | - | 13,584 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.71 | 0.71 | 0.71 | 1.43% | 1,700 |
| Aug 1, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 9.37% | 12,923 |
| Jul 31, 2025 | 0.40 | 1.00 | 0.40 | 0.64 | 0.64 | 60.00% | 72,470 |
| Jul 30, 2025 | 0.33 | 0.40 | 0.24 | 0.40 | 0.40 | 33.33% | 19,250 |
| Jul 29, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 20.00% | 22,411 |
| Jul 28, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 18,500 |
| Jul 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 6,000 |
| Jul 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 8,500 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| Jul 21, 2025 | 0.16 | 0.21 | 0.11 | 0.21 | 0.21 | 31.25% | 17,745 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 14,000 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 26.09% | 4,500 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 14,200 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 6,750 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 16.67% | 3,500 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 20.00% | 2,000 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.06 | 0.10 | 0.10 | -28.57% | 23,000 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,144 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 796 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,500 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,503 |