Etruscus Resources Corp. (CSE:ETR)
Canada
· Delayed Price · Currency is CAD 0.0900
+0.0150 (20.00%)
Apr 25, 2025, 3:30 PM EDT
Etruscus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20.00% | 5,000 |
| Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15.38% | 97,000 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -23.53% | 4,000 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 11, 2025 | 0.08 | 0.09 | 0.06 | 0.09 | - | -5.56% | 82,000 |
| Apr 10, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 5.88% | 165,500 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 3,000 |
| Apr 7, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | -5.56% | 83,000 |
| Apr 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 5.88% | 14,000 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 40,000 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 59,000 |
| Apr 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -9.52% | 47,000 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 28, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | - | 29,500 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 18,000 |
| Mar 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 51,000 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 5,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 5,000 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 2,000 |
| Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 17,000 |
| Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 40,000 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 26,500 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 1,500 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -14.29% | 161,500 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 24,083 |
| Feb 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 22,000 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 26,000 |
| Feb 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 54,000 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 64,500 |
| Feb 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | - | 18,500 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 22,250 |
| Feb 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 28,500 |
| Feb 19, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | - | 10.00% | 37,500 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 248,000 |
| Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 13, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 12.50% | 139,500 |