Etruscus Resources Corp. (CSE:ETR)
Canada
· Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
Mar 28, 2025, 3:32 PM EST
Etruscus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 28, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | - | 29,500 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 18,000 |
| Mar 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 51,000 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 5,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 5,000 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 2,000 |
| Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 17,000 |
| Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 40,000 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 26,500 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 1,500 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -14.29% | 161,500 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 24,083 |
| Feb 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 22,000 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 26,000 |
| Feb 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 54,000 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 64,500 |
| Feb 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | - | 18,500 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 22,250 |
| Feb 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 28,500 |
| Feb 19, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | - | 10.00% | 37,500 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 248,000 |
| Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 13, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 12.50% | 139,500 |
| Feb 12, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -30.43% | 336,000 |
| Feb 11, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 4.55% | 42,000 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -8.33% | 24,300 |
| Feb 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 33.33% | 47,000 |
| Feb 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 65,000 |
| Feb 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 56,000 |
| Feb 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 50,000 |
| Jan 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 35,000 |
| Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 10,000 |
| Jan 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 31,000 |