Etruscus Resources Corp. (CSE:ETR)
0.1000
-0.0100 (-9.09%)
Jun 5, 2025, 2:01 PM EDT
Etruscus Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 15,000 |
Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 33,500 |
May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 36,000 |
May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 71,341 |
May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.76% | 8,000 |
May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -15.00% | 2,000 |
May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 16,500 |
May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 5,000 |
May 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 4,600 |
May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17.65% | 14,000 |
May 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 4,015 |
May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,000 |
May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 36,000 |
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 | - | - | - |