Enertopia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	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
Aug 7, 2025	0.59	0.62	0.50	0.59	0.59	6.13%	51,148
Aug 6, 2025	0.61	0.67	0.56	0.56	0.56	-8.87%	41,680
Aug 5, 2025	0.51	0.61	0.47	0.61	0.61	32.42%	42,593
Aug 4, 2025	0.66	0.66	0.45	0.46	0.46	-30.32%	68,482
Aug 1, 2025	0.54	0.66	0.43	0.66	0.66	20.02%	101,234
Jul 31, 2025	0.35	0.79	0.35	0.55	0.55	89.62%	154,458
Jul 30, 2025	0.24	0.37	0.22	0.29	0.29	35.96%	55,858
Jul 29, 2025	0.16	0.23	0.16	0.21	0.21	30.06%	57,665
Jul 28, 2025	0.17	0.20	0.15	0.16	0.16	-1.91%	60,500
Jul 25, 2025	0.16	0.17	0.16	0.17	0.17	5.03%	28,836
Jul 24, 2025	0.16	0.16	0.12	0.16	0.16	13.71%	11,801
Jul 23, 2025	0.15	0.15	0.14	0.14	0.14	-	13,796
Jul 22, 2025	0.09	0.14	0.09	0.14	0.14	18.64%	360
Jul 21, 2025	0.12	0.16	0.08	0.12	0.12	-1.67%	215,709
Jul 18, 2025	0.10	0.12	0.09	0.12	0.12	20.00%	125,564
Jul 17, 2025	0.05	0.10	0.05	0.10	0.10	3.09%	4,610
Jul 16, 2025	0.08	0.10	0.08	0.10	0.10	21.25%	15,800
Jul 15, 2025	0.08	0.10	0.08	0.08	0.08	2.56%	10,687