Enertopia Corp. (CSE:ENRT)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0150 (17.65%)
At close: Sep 8, 2026
CSE:ENRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 1,000 |
| Sep 4, 2026 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | -15.00% | 1,500 |
| Aug 27, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 11.11% | 10,000 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,000 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | 6.25% | 2,000 |
| Aug 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -11.11% | 8,000 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 63.64% | 1,164 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -45.00% | 2,500 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | 1,000 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -33.33% | 3,000 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.00% | 1,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -37.50% | 1,000 |
| Jul 24, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 33.33% | 3,000 |
| Jul 16, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -21.74% | 3,000 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 1,000 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 81.82% | 1,000 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -45.00% | 8,000 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 4,450 |
| Jun 25, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | -22.58% | 24,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 580 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.08 | 0.14 | 0.14 | 12.00% | 14,000 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 4,000 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 3,000 |
| Jun 9, 2026 | 0.10 | 0.13 | 0.08 | 0.13 | 0.13 | -3.85% | 135,000 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 1,000 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 54,000 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.00% | 17,500 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -40.48% | 5,000 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 2,000 |
| May 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 1,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 2,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 35.29% | 500 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 41.67% | 1,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -40.00% | 2,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 500 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 1,000 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 17.24% | 500 |
| May 4, 2026 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -39.58% | 10,506 |
| Apr 28, 2026 | 0.21 | 0.24 | 0.18 | 0.24 | 0.24 | 23.08% | 1,500 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 18.18% | 500 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 50.00% | 500 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -21.43% | 2,009 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 16.67% | 3,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -40.00% | 9,500 |
| 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 |