Skip to main content
logo
Enertopia Corp. (CSE:ENRT)
Canada flag Canada · Delayed Price · Currency is CAD
0.7100
0.00 (0.00%)
Aug 8, 2025, 9:30 AM EDT

Enertopia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.780.780.780.78-9.86%545
Aug 8, 20250.710.710.710.71---
Aug 7, 20250.660.810.660.71--13,584
Aug 6, 20250.850.850.710.71-1.43%1,700
Aug 5, 20250.700.700.700.70---
Aug 1, 20250.600.700.600.70-9.37%12,923
Jul 31, 20250.401.000.400.64-60.00%72,470
Jul 30, 20250.330.400.240.40-33.33%19,250
Jul 29, 20250.270.300.260.30-20.00%22,411
Jul 28, 20250.220.250.220.25-13.64%18,500
Jul 25, 20250.210.220.210.22-4.76%6,000
Jul 24, 20250.200.210.200.21--8,500
Jul 23, 20250.210.210.210.21---
Jul 22, 20250.210.210.210.21--5,000
Jul 21, 20250.160.210.110.21-31.25%17,745
Jul 18, 20250.160.160.160.16-10.34%14,000
Jul 17, 20250.150.150.150.15-26.09%4,500
Jul 16, 20250.110.120.110.12-15.00%14,200
Jul 15, 20250.100.100.100.10--28.57%6,750
Jul 14, 20250.150.150.140.14-16.67%3,500
Jul 11, 20250.140.140.120.12-20.00%2,000
Jul 10, 20250.100.100.100.10---
Jul 9, 20250.100.100.100.10---
Jul 8, 20250.110.110.060.10--28.57%23,000
Jul 7, 20250.140.140.140.14---
Jul 4, 20250.140.140.140.14---
Jul 3, 20250.140.140.140.14---
Jul 2, 20250.140.140.140.14---
Jun 30, 20250.140.140.140.14---
Jun 27, 20250.140.140.140.14---
Jun 26, 20250.140.140.140.14---
Jun 25, 20250.140.140.140.14---
Jun 24, 20250.140.140.140.14-3.70%2,144
Jun 23, 20250.140.140.140.14---
Jun 20, 20250.140.140.140.14--15.62%796
Jun 19, 20250.160.160.160.16---
Jun 18, 20250.160.160.160.16---
Jun 17, 20250.160.160.160.16---
Jun 16, 20250.160.160.160.16---
Jun 13, 20250.160.160.160.16---
Jun 12, 20250.160.160.160.16---
Jun 11, 20250.160.160.160.16-6.67%1,500
Jun 10, 20250.160.160.150.15--3.23%2,503
Jun 9, 20250.160.160.160.16---
Jun 6, 20250.160.160.160.16---
Jun 5, 20250.160.160.160.16---
Jun 4, 20250.160.160.160.16--513
Jun 3, 20250.160.160.160.16--1,000
Jun 2, 20250.160.160.160.16--3.13%2,569
May 30, 20250.160.160.160.16---