Skip to main content
Enertopia Corp. (ENRT)
OTCMKTS · Delayed Price · Currency is USD
0.0942
-0.0158 (-14.39%)
Jun 12, 2025, 3:44 PM EDT

Enertopia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20250.110.110.110.110.11--
Jun 10, 20250.110.110.110.110.1135.80%2,000
Jun 9, 20250.080.080.080.080.08-36.12%100
Jun 6, 20250.130.130.130.130.1312.15%210
Jun 5, 20250.110.110.110.110.1142.21%365
Jun 4, 20250.110.110.080.080.08-17,339
Jun 3, 20250.080.080.080.080.08-27.73%208
Jun 2, 20250.130.130.110.110.11-13.39%3,101
May 30, 20250.130.130.130.130.1360.76%1,000
May 29, 20250.130.130.080.080.08-43.00%7,817
May 28, 20250.140.140.140.140.14-10
May 27, 20250.140.140.090.140.14-0.07%3,257
May 23, 20250.140.140.120.140.1475.35%8,001
May 22, 20250.080.080.080.080.08-35
May 21, 20250.080.100.080.080.080.13%16,286
May 20, 20250.100.100.080.080.08-0.63%5,094
May 19, 20250.080.100.080.080.080.63%10,264
May 16, 20250.080.080.080.080.08--
May 15, 20250.080.080.080.080.08-1,381
May 14, 20250.080.080.080.080.08--
May 13, 20250.080.080.080.080.08-21.00%500
May 12, 20250.100.100.090.100.100.10%7,243
May 9, 20250.090.100.090.100.10-0.10%2,725
May 8, 20250.080.100.080.100.100.10%13,250
May 7, 20250.090.100.080.100.10-8.85%10,500
May 6, 20250.110.110.110.110.1121.78%962
May 5, 20250.090.090.090.090.0910.29%647
May 2, 20250.080.080.080.080.08-50
May 1, 20250.080.080.080.080.08-50
Apr 30, 20250.080.080.080.080.08--
Apr 29, 20250.120.140.080.080.084.62%24,067
Apr 28, 20250.120.120.080.080.08-34.95%11,476
Apr 25, 20250.120.130.080.120.1256.32%40,369
Apr 24, 20250.120.120.080.080.08-36.08%15,508
Apr 23, 20250.120.120.120.120.1212.15%500
Apr 22, 20250.110.110.110.110.117.00%2,000
Apr 21, 20250.100.100.100.100.108.75%3,000
Apr 17, 20250.090.090.090.090.09-18.56%725
Apr 16, 20250.090.120.090.110.11-3.83%27,549
Apr 15, 20250.120.130.120.120.120.17%132,532
Apr 14, 20250.120.120.120.120.12-5,043
Apr 11, 20250.110.120.110.120.1210.85%101,930
Apr 10, 20250.070.120.070.110.1156.52%3,115
Apr 9, 20250.070.070.070.070.07-50
Apr 8, 20250.110.120.050.070.07-19.10%47,562
Apr 7, 20250.070.080.060.080.0819.29%117,838
Apr 4, 20250.050.070.040.070.0774.13%30,883
Apr 3, 20250.050.050.040.040.04-4,248
Apr 2, 20250.040.040.040.040.04-8
Apr 1, 20250.050.050.040.040.04-33.26%6,500