Skip to main content
logo
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
Jan 20, 2026, 1:20 PM EST

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20260.090.090.090.09-5.88%64,000
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
Dec 29, 20250.090.090.090.090.096.25%165,000
Dec 24, 20250.080.080.080.080.086.67%1,000
Dec 23, 20250.080.080.080.080.087.14%16,200
Dec 22, 20250.070.080.070.070.07-12.50%91,000
Dec 19, 20250.080.080.080.080.08-112,000
Dec 18, 20250.080.080.080.080.086.67%5,000
Dec 17, 20250.080.080.070.080.087.14%46,000
Dec 16, 20250.080.080.070.070.07-6.67%14,000
Dec 12, 20250.080.080.080.080.08-2,000
Dec 11, 20250.080.080.080.080.08-20,000
Dec 9, 20250.080.080.080.080.08-50,000
Dec 8, 20250.080.080.080.080.08-38,000
Dec 5, 20250.080.080.080.080.08-4,500
Dec 4, 20250.080.080.080.080.08-30,000
Dec 2, 20250.070.080.070.080.0815.38%139,000
Dec 1, 20250.080.080.070.070.07-7.14%29,000
Nov 28, 20250.080.080.070.070.07-56,000
Nov 27, 20250.080.080.070.070.07-6.67%117,000
Nov 26, 20250.080.080.080.080.08-60,000
Nov 25, 20250.090.090.080.080.08-6.25%31,000
Nov 24, 20250.080.080.080.080.08-11.11%15,000
Nov 21, 20250.090.090.090.090.095.88%15,555
Nov 20, 20250.090.090.080.090.09-5.56%31,000
Nov 18, 20250.080.090.080.090.0912.50%20,000
Nov 17, 20250.080.080.080.080.08-11.11%41,000
Nov 12, 20250.080.090.080.090.095.88%18,000
Nov 6, 20250.090.090.090.090.09-5.56%96,400
Nov 5, 20250.090.090.090.090.09-8,000
Nov 3, 20250.090.090.090.090.09-17,000
Oct 27, 20250.090.090.090.090.09-20,000
Oct 20, 20250.090.090.090.090.095.88%1,500
Oct 17, 20250.090.090.090.090.09-10.53%9,000
Oct 16, 20250.100.100.100.100.105.56%4,650
Oct 15, 20250.090.090.090.090.09-1,500
Oct 14, 20250.090.090.090.090.09-18.18%158,687
Oct 6, 20250.110.110.110.110.11-15,000
Oct 3, 20250.100.110.100.110.11-25,500
Oct 1, 20250.110.110.110.110.11-4.35%7,000
Sep 29, 20250.100.120.100.120.12-25,000
Sep 24, 20250.110.120.110.120.1215.00%49,650