Replenish Nutrients Holding Corp. (CSE:ERTH)
Canada · Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
Dec 5, 2025, 12:45 PM EST
CSE:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 7,500 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 125,588 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 84,089 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 90,060 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 114,395 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 6,000 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -8.33% | 455,940 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 50,491 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 66,730 |
| Nov 24, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 18.75% | 37,838 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 201,205 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 37,999 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 37,300 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -13.16% | 246,630 |
| Nov 17, 2025 | 0.17 | 0.26 | 0.17 | 0.19 | 0.19 | 22.58% | 875,431 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 51,500 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 82,520 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 446,500 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 91,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 85,635 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 51,585 |
| Nov 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 140,150 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 142,451 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 47,000 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 34,011 |
| Oct 30, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 76,000 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,015 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -17.86% | 63,192 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 21,490 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Oct 23, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 9.09% | 72,667 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -15.38% | 51,896 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 50,761 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 48,002 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 35,358 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 101,477 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 91,430 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 161,042 |
| Oct 10, 2025 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 4.00% | 78,500 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 141,739 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 81,000 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 46,327 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -12.50% | 88,678 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 22,530 |
| Oct 2, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.90% | 844,040 |
| Oct 1, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 405,412 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,828 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 296,670 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 338,496 |