Skip to main content
Etruscus Resources Corp. (CSE: ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Jan 30, 2025, 9:30 AM EST

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.080.080.080.08---
Jan 30, 20250.080.080.080.08---
Jan 29, 20250.080.080.080.08---
Jan 28, 20250.080.080.080.08---
Jan 27, 20250.080.080.080.08---
Jan 24, 20250.080.080.080.08---
Jan 23, 20250.080.080.080.08---
Jan 22, 20250.090.090.080.08--5.88%35,000
Jan 21, 20250.090.090.090.09--5.56%10,000
Jan 20, 20250.090.090.090.09--31,000
Jan 17, 20250.090.090.090.09--8,500
Jan 16, 20250.080.090.080.09--21.74%75,000
Jan 15, 20250.120.120.120.12---
Jan 14, 20250.120.120.120.12-35.29%11,000
Jan 13, 20250.090.090.090.09--26.09%11,500
Jan 10, 20250.120.120.120.12-15.00%2,500
Jan 9, 20250.100.100.100.10--4,500
Jan 8, 20250.100.100.100.10--28.57%500
Jan 7, 20250.090.140.090.14-64.71%84,000
Jan 6, 20250.090.090.090.09---
Jan 3, 20250.090.090.090.09---
Jan 2, 20250.090.090.090.09---
Dec 31, 20240.090.090.090.09---
Dec 30, 20240.080.090.080.09-6.25%41,500
Dec 27, 20240.080.080.080.08--5,000
Dec 24, 20240.080.080.080.08---
Dec 23, 20240.080.080.080.08---
Dec 20, 20240.080.080.080.08-6.67%8,000
Dec 19, 20240.070.080.070.08--6.25%20,000
Dec 18, 20240.080.080.080.08---
Dec 17, 20240.080.080.080.08---
Dec 16, 20240.080.080.080.08---
Dec 13, 20240.080.080.080.08---
Dec 12, 20240.080.080.080.08---
Dec 11, 20240.080.080.080.08--2,000
Dec 10, 20240.080.080.080.08---
Dec 9, 20240.070.080.070.08-60.00%42,000
Dec 6, 20240.060.090.050.05--33.33%242,000
Dec 5, 20240.080.080.080.08---
Dec 4, 20240.070.080.070.08--88,000
Dec 3, 20240.080.080.080.08---
Dec 2, 20240.070.080.070.08-7.14%113,000
Nov 29, 20240.070.070.070.07-7.69%50,000
Nov 28, 20240.070.070.070.07---
Nov 27, 20240.070.070.070.07---
Nov 26, 20240.070.070.070.07---
Nov 25, 20240.070.070.070.07--7.14%65,000
Nov 22, 20240.080.080.060.07-16.67%132,000
Nov 21, 20240.060.060.060.06--14.29%51,800
Nov 20, 20240.070.070.070.07--50,000
Nov 19, 20240.070.070.070.07-7.69%20,000
Nov 18, 20240.060.070.060.07-8.33%118,815
Nov 15, 20240.060.060.060.06---
Nov 14, 20240.060.060.060.06--20.00%33,000
Nov 13, 20240.080.080.080.08---
Nov 12, 20240.080.080.080.08-7.14%20,000
Nov 11, 20240.070.070.070.07---
Nov 8, 20240.070.070.070.07--6.67%45,000
Nov 7, 20240.080.080.080.08---
Nov 6, 20240.080.080.080.08---
Nov 5, 20240.080.080.080.08--6.25%3,000
Nov 4, 20240.080.080.080.08-45.45%11,000
Nov 1, 20240.060.060.060.06---
Oct 31, 20240.060.060.060.06--21.43%69,000
Oct 30, 20240.070.070.070.07-16.67%74,750
Oct 29, 20240.060.060.060.06---
Oct 28, 20240.060.060.060.06--29.41%9,000
Oct 25, 20240.090.090.090.09---
Oct 24, 20240.090.090.090.09---
Oct 23, 20240.090.090.090.09-41.67%3,500
Oct 22, 20240.060.060.060.06---
Oct 21, 20240.060.060.060.06---
Oct 18, 20240.060.060.060.06---
Oct 17, 20240.060.060.060.06--150,000
Oct 16, 20240.060.060.060.06---
Oct 15, 20240.060.060.060.06-20.00%50,500
Oct 11, 20240.060.060.050.05--16.67%70,001
Oct 10, 20240.060.060.060.06---
Oct 9, 20240.060.060.060.06---
Oct 8, 20240.060.060.060.06---
Oct 7, 20240.060.060.060.06---
Oct 4, 20240.060.060.060.06---
Oct 3, 20240.060.060.060.06---
Oct 2, 20240.060.060.060.06---
Oct 1, 20240.060.060.060.06--30,000
Sep 30, 20240.060.060.060.06--7.69%2,350
Sep 27, 20240.070.070.070.07---
Sep 26, 20240.070.070.070.07---
Sep 25, 20240.070.070.070.07---
Sep 24, 20240.070.070.070.07-8.33%37,000
Sep 23, 20240.060.060.060.06---
Sep 20, 20240.070.070.060.06--7.69%28,000
Sep 19, 20240.070.070.070.07--23.53%69,001
Sep 18, 20240.090.090.090.09---
Sep 17, 20240.070.090.070.09--32,000
Sep 16, 20240.090.090.090.09--10.53%30,000
Sep 13, 20240.060.100.050.10-58.33%227,111
Sep 12, 20240.070.070.060.06--7.69%170,700
Sep 11, 20240.070.070.070.07--17,000
Sep 10, 20240.070.070.070.07--15,416