Replenish Nutrients Holding Corp. (CSE:ERTH)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0150 (6.12%)
Sep 18, 2026, 3:55 PM EST
CSE:ERTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 168,331 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 151,600 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 41,203 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 107,500 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,490 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 125,758 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 504,588 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 286,030 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 75,125 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 72,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 207,311 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 301,431 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.79% | 359,610 |
| Aug 31, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 417,385 |
| Aug 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 554,822 |
| Aug 27, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 785,917 |
| Aug 26, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | - | 334,665 |
| Aug 25, 2026 | 0.32 | 0.34 | 0.28 | 0.30 | 0.30 | -6.35% | 1,123,505 |
| Aug 24, 2026 | 0.27 | 0.32 | 0.26 | 0.32 | 0.32 | 14.55% | 2,436,373 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 689,590 |
| Aug 20, 2026 | 0.24 | 0.28 | 0.21 | 0.27 | 0.27 | 12.50% | 7,192,573 |
| Aug 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 70,914 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 475,306 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 105,529 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 4,925,115 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 112,706 |
| Aug 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 2,000 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 25,000 |
| Aug 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 109,111 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 67,816 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 94,267 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 20,400 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 137,163 |
| Jul 31, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 230,000 |
| Jul 30, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 354,863 |
| Jul 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 268,122 |
| Jul 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 200,150 |
| Jul 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 305,600 |
| Jul 24, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -8.16% | 1,224,506 |
| Jul 23, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.64% | 1,583,898 |
| Jul 22, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 1,039,456 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 297,614 |
| Jul 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 1,757,778 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 129,253 |
| Jul 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 96,602 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 19,790 |
| Jul 14, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 140,500 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 65,524 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 95,500 |
| Jul 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 135,000 |