Skip to main content
logo
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
-0.0050 (-4.55%)
Jun 27, 2025, 1:55 PM EDT

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.100.110.100.11--4.55%31,789
Jun 26, 20250.110.110.110.11-10.00%100,000
Jun 25, 20250.100.100.100.10---
Jun 24, 20250.100.100.100.10--3,000
Jun 23, 20250.100.100.100.10-5.26%16,000
Jun 20, 20250.080.100.080.10--9.52%60,000
Jun 19, 20250.110.110.110.11---
Jun 18, 20250.110.110.110.11--11,500
Jun 17, 20250.110.110.110.11--9,500
Jun 16, 20250.110.110.110.11-5.00%29,000
Jun 13, 20250.100.100.100.10--22,000
Jun 12, 20250.100.100.100.10---
Jun 11, 20250.100.100.100.10---
Jun 10, 20250.100.100.100.10-11.11%10,000
Jun 9, 20250.090.090.090.09---
Jun 6, 20250.100.110.090.09--10.00%65,500
Jun 5, 20250.100.100.100.10--9.09%5,000
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---