Skip to main content
logo
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Apr 10, 2026, 9:30 AM EST

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.090.090.090.090.09-5.56%2,000
Apr 9, 20260.090.100.080.090.0912.50%150,000
Apr 7, 20260.090.090.080.080.08-5.88%124,000
Apr 6, 20260.090.090.080.090.096.25%161,000
Apr 2, 20260.090.090.080.080.08-115,900
Apr 1, 20260.090.090.080.080.08-15.79%79,529
Mar 26, 20260.110.110.100.100.10-13.64%21,500
Mar 25, 20260.110.110.110.110.114.76%1,500
Mar 24, 20260.110.110.110.110.1116.67%3,000
Mar 20, 20260.100.110.090.090.09-14.29%3,000
Mar 18, 20260.110.110.090.110.11-87,000
Mar 17, 20260.110.120.110.110.11-4.55%42,700
Mar 16, 20260.110.110.110.110.11-4.35%5,000
Mar 12, 20260.120.120.120.120.12-8.00%25,000
Mar 11, 20260.150.150.110.130.1325.00%234,200
Mar 10, 20260.090.100.090.100.1017.65%395,777
Mar 9, 20260.090.090.090.090.09-10.53%117,000
Mar 6, 20260.100.100.100.100.10-27,000
Mar 5, 20260.100.100.100.100.10-81,000
Mar 3, 20260.100.100.100.100.10-5.00%8,000
Mar 2, 20260.100.100.100.100.105.26%11,500
Feb 27, 20260.090.100.090.100.10-5.00%54,000
Feb 24, 20260.100.100.100.100.10-20,500
Feb 23, 20260.100.100.100.100.1011.11%50,000
Feb 20, 20260.090.090.090.090.09-23,050
Feb 19, 20260.090.090.090.090.095.88%205,000
Feb 18, 20260.090.090.090.090.09-5.56%1,250
Feb 17, 20260.090.090.090.090.09-100,000
Feb 12, 20260.090.090.090.090.09-9,000
Feb 11, 20260.090.090.090.090.09-6,000
Feb 10, 20260.090.090.090.090.09-106,400
Feb 5, 20260.100.100.090.090.09-50,000
Feb 4, 20260.100.100.090.090.09-5.26%199,777
Feb 3, 20260.090.100.090.100.10-5.00%199,000
Jan 30, 20260.100.100.100.100.105.26%20,000
Jan 28, 20260.090.100.090.100.105.56%60,000
Jan 27, 20260.090.090.090.090.09-75,000
Jan 26, 20260.110.110.090.090.09-18.18%65,000
Jan 23, 20260.100.110.090.110.1115.79%175,530
Jan 22, 20260.090.100.090.100.1011.76%131,500
Jan 20, 20260.090.090.090.090.09-74,000
Jan 16, 20260.080.090.080.090.09-5.56%23,000
Jan 15, 20260.090.090.080.090.0912.50%42,000
Jan 14, 20260.080.080.080.080.08-5.88%7,000
Jan 13, 20260.080.090.080.090.09-5.56%44,050
Jan 12, 20260.080.090.080.090.0920.00%128,000
Jan 8, 20260.080.080.080.080.08-6.25%175,333
Jan 6, 20260.080.080.080.080.08-2,000
Dec 31, 20250.080.080.080.080.08-11.11%40,000
Dec 30, 20250.090.090.090.090.095.88%57,000