Enertopia Corp. (CSE:ENRT)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0500 (-25.00%)
At close: Jan 16, 2026
Enertopia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |