Skip to main content
logo
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Jun 5, 2026, 3:31 PM EST

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20260.100.100.100.100.105.56%3,000
Apr 13, 20260.090.090.090.090.095.88%18,000
Apr 10, 20260.090.090.090.090.09-5.56%2,000
Apr 9, 20260.090.100.080.090.0912.50%150,000
Apr 7, 20260.090.090.080.080.08-5.88%124,000
Apr 6, 20260.090.090.080.090.096.25%161,000
Apr 2, 20260.090.090.080.080.08-115,900
Apr 1, 20260.090.090.080.080.08-15.79%79,529
Mar 26, 20260.110.110.100.100.10-13.64%21,500
Mar 25, 20260.110.110.110.110.114.76%1,500
Mar 24, 20260.110.110.110.110.1116.67%3,000
Mar 20, 20260.100.110.090.090.09-14.29%3,000
Mar 18, 20260.110.110.090.110.11-87,000
Mar 17, 20260.110.120.110.110.11-4.55%42,700
Mar 16, 20260.110.110.110.110.11-4.35%5,000
Mar 12, 20260.120.120.120.120.12-8.00%25,000
Mar 11, 20260.150.150.110.130.1325.00%234,200
Mar 10, 20260.090.100.090.100.1017.65%395,777
Mar 9, 20260.090.090.090.090.09-10.53%117,000