Enertopia Corp. (ENRT)
OTCMKTS · Delayed Price · Currency is USD
0.1510
-0.1090 (-41.92%)
Oct 17, 2025, 11:23 AM EDT
Enertopia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.20 | 0.27 | 0.15 | 0.24 | 0.24 | -7.62% | 8,367 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.12 | 0.26 | 0.26 | -12.87% | 6,234 |
| Oct 15, 2025 | 0.12 | 0.30 | 0.12 | 0.30 | 0.30 | 148.67% | 1,293 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -52.00% | 2,324 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,001 |
| Oct 9, 2025 | 0.24 | 0.25 | 0.16 | 0.25 | 0.25 | 71.28% | 9,767 |
| Oct 8, 2025 | 0.19 | 0.24 | 0.15 | 0.15 | 0.15 | -0.67% | 10,172 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -44.31% | 215 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50 |
| Oct 3, 2025 | 0.17 | 0.26 | 0.17 | 0.26 | 0.26 | -5.76% | 558 |
| Oct 2, 2025 | 0.21 | 0.29 | 0.20 | 0.28 | 0.28 | -6.64% | 14,431 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 35.52% | 4,590 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 29, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -11.48% | 6,650 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 355 |
| Sep 25, 2025 | 0.41 | 0.41 | 0.25 | 0.30 | 0.30 | -9.67% | 10,675 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 35 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -15.30% | 450 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 7.57% | 250 |
| Sep 19, 2025 | 0.25 | 0.38 | 0.25 | 0.36 | 0.36 | 43.34% | 9,628 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -34.79% | 500 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 50 |
| Sep 16, 2025 | 0.33 | 0.39 | 0.31 | 0.39 | 0.39 | 2.09% | 5,120 |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.58% | 700 |
| Sep 11, 2025 | 0.42 | 0.42 | 0.22 | 0.39 | 0.39 | 15.06% | 2,966 |
| Sep 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 81 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.70% | 2,570 |
| Sep 5, 2025 | 0.34 | 0.37 | 0.29 | 0.37 | 0.37 | 9.02% | 2,145 |
| Sep 4, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -10.88% | 3,424 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 2, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | -3.46% | 12,000 |
| Aug 29, 2025 | 0.48 | 0.49 | 0.39 | 0.39 | 0.39 | -19.53% | 4,911 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.18% | 3,067 |
| Aug 27, 2025 | 0.40 | 0.49 | 0.40 | 0.49 | 0.49 | 21.99% | 6,554 |
| Aug 26, 2025 | 0.41 | 0.45 | 0.40 | 0.40 | 0.40 | -18.33% | 5,108 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.40 | 0.49 | 0.49 | 0.02% | 10,508 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 1.03% | 2,650 |
| Aug 21, 2025 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 7.71% | 2,217 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -7.16% | 4,581 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | 7.76% | 7,234 |
| Aug 18, 2025 | 0.49 | 0.52 | 0.45 | 0.45 | 0.45 | -13.46% | 14,534 |
| Aug 15, 2025 | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | 1.96% | 7,225 |
| Aug 14, 2025 | 0.49 | 0.52 | 0.47 | 0.51 | 0.51 | -1.92% | 18,737 |
| Aug 13, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | 5.05% | 5,272 |
| Aug 12, 2025 | 0.50 | 0.58 | 0.50 | 0.50 | 0.50 | -6.90% | 4,584 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.51 | 0.53 | 0.53 | -11.31% | 4,149 |
| Aug 8, 2025 | 0.55 | 0.60 | 0.52 | 0.60 | 0.60 | 1.78% | 13,875 |