Skip to main content
logo
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0100 (-15.38%)
Aug 10, 2026, 3:46 PM EST

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20260.060.070.060.070.078.33%17,000
Aug 6, 20260.060.060.060.060.06-68,000
Aug 5, 20260.060.060.060.060.06-81,000
Aug 4, 20260.070.070.060.060.06-7.69%68,500
Jul 31, 20260.070.070.070.070.07-25,000
Jul 30, 20260.060.070.060.070.078.33%110,000
Jul 28, 20260.060.060.060.060.06-25,000
Jul 24, 20260.060.060.050.060.0620.00%121,500
Jul 21, 20260.070.070.050.050.05-28.57%386,800
Jul 20, 20260.070.070.070.070.07-34,000
Jul 17, 20260.070.070.070.070.07-1,000
Jul 15, 20260.060.070.060.070.0727.27%32,000
Jul 14, 20260.060.060.060.060.06-8.33%9,000
Jul 13, 20260.070.070.060.060.06-130,000
Jul 8, 20260.070.070.060.060.06-14.29%97,000
Jun 26, 20260.070.070.070.070.07-2,266
Jun 22, 20260.070.070.070.070.077.69%15,000
Jun 18, 20260.080.080.070.070.07-13.33%227,999
Jun 15, 20260.080.080.080.080.08-3,000
Jun 5, 20260.080.080.080.080.08-6.25%154,000
Jun 4, 20260.080.080.080.080.08-5.88%50,169
Jun 3, 20260.080.090.080.090.0913.33%63,000
Jun 2, 20260.080.080.080.080.087.14%39,001
May 29, 20260.070.070.070.070.07-6.67%350,300
May 27, 20260.080.080.080.080.08-25,000
May 26, 20260.080.080.080.080.08-6.25%50,000
May 25, 20260.080.080.080.080.086.67%3,050
May 22, 20260.080.080.080.080.08-6.25%3,000
May 20, 20260.080.080.080.080.08-63,212
May 19, 20260.080.080.080.080.08-3,000
May 14, 20260.080.080.080.080.08-50,000
May 13, 20260.080.080.080.080.08-22,250
May 12, 20260.080.080.080.080.08-103,000
May 11, 20260.080.080.080.080.08-168,513
May 8, 20260.090.090.080.080.08-5.88%430,000
May 7, 20260.090.090.080.090.09-5.56%224,411
May 6, 20260.090.090.090.090.09-20,000
May 4, 20260.100.110.090.090.09-232,000
May 1, 20260.100.100.090.090.09-5.26%63,000
Apr 30, 20260.090.100.090.100.10-330,300
Apr 29, 20260.100.100.100.100.105.56%10,000
Apr 28, 20260.080.090.080.090.09-18.18%409,000
Apr 27, 20260.090.110.090.110.1110.00%360,029
Apr 24, 20260.100.100.090.100.1011.11%260,000
Apr 23, 20260.090.100.090.090.095.88%60,000
Apr 22, 20260.080.090.080.090.09-5.56%25,000
Apr 21, 20260.090.090.090.090.095.88%2,000
Apr 20, 20260.080.090.080.090.09-10.53%123,500
Apr 17, 20260.100.100.100.100.1011.76%30,000
Apr 15, 20260.090.090.090.090.09-10.53%33,100