Skip to main content
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
-0.0100 (-9.09%)
Jun 5, 2025, 2:01 PM EDT

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.110.110.110.11-10.00%15,000
Jun 3, 20250.100.100.100.10---
Jun 2, 20250.100.100.100.10---
May 30, 20250.100.100.100.10---
May 29, 20250.100.100.100.10---
May 28, 20250.100.100.100.10---
May 27, 20250.100.100.100.10--33,500
May 26, 20250.100.100.100.10---
May 23, 20250.100.100.100.10--4.76%36,000
May 22, 20250.110.110.110.11--500
May 21, 20250.110.110.110.11---
May 20, 20250.100.110.100.11-10.53%71,341
May 16, 20250.100.100.100.10---
May 15, 20250.100.100.100.10-11.76%8,000
May 14, 20250.090.090.090.09--15.00%2,000
May 13, 20250.100.100.100.10--4.76%16,500
May 12, 20250.110.110.110.11-5.00%5,000
May 9, 20250.110.110.100.10--4,600
May 8, 20250.100.100.100.10---
May 7, 20250.100.100.100.10-17.65%14,000
May 6, 20250.100.100.090.09--10.53%4,015
May 5, 20250.100.100.100.10---
May 2, 20250.100.100.100.10--3,000
May 1, 20250.100.100.100.10---
Apr 30, 20250.100.100.100.10---
Apr 29, 20250.100.100.100.10---
Apr 28, 20250.100.100.100.10-5.56%36,000
Apr 25, 20250.090.090.090.09-20.00%5,000
Apr 24, 20250.080.080.080.08---
Apr 23, 20250.080.080.080.08---
Apr 22, 20250.080.080.080.08---
Apr 21, 20250.080.080.080.08---
Apr 17, 20250.080.080.080.08---
Apr 16, 20250.080.080.080.08-15.38%97,000
Apr 15, 20250.070.070.070.07--23.53%4,000
Apr 14, 20250.090.090.090.09---
Apr 11, 20250.080.090.060.09--5.56%82,000
Apr 10, 20250.080.090.080.09-5.88%165,500
Apr 9, 20250.090.090.090.09---
Apr 8, 20250.090.090.090.09--3,000
Apr 7, 20250.080.100.080.09--5.56%83,000
Apr 4, 20250.080.090.080.09-5.88%14,000
Apr 3, 20250.090.090.090.09--10.53%40,000
Apr 2, 20250.100.100.100.10--59,000
Apr 1, 20250.090.100.090.10--9.52%47,000
Mar 31, 20250.110.110.110.11---
Mar 28, 20250.090.110.090.11--29,500
Mar 27, 20250.110.110.110.11---
Mar 26, 20250.110.110.110.11---
Mar 25, 20250.110.110.110.11---