Enertopia Corp. (CSE:ENRT)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0600 (35.29%)
At close: May 20, 2026
CSE:ENRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |