Enertopia Corp. (ENRT)
OTCMKTS
· Delayed Price · Currency is USD
0.0767
-0.0233 (-23.30%)
Apr 24, 2025, 11:02 AM EDT
Enertopia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -36.08% | 15,508 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.15% | 500 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.00% | 2,000 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.75% | 3,000 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.56% | 725 |
| Apr 16, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | -3.83% | 27,549 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.17% | 132,532 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,043 |
| Apr 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.85% | 101,930 |
| Apr 10, 2025 | 0.07 | 0.12 | 0.07 | 0.11 | 0.11 | 56.52% | 3,115 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50 |
| Apr 8, 2025 | 0.11 | 0.12 | 0.05 | 0.07 | 0.07 | -19.10% | 47,562 |
| Apr 7, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 19.29% | 117,838 |
| Apr 4, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 74.13% | 30,883 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,248 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -33.26% | 6,500 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 81 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 80.87% | 6,980 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -39.34% | 4,224 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 65.86% | 6,800 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -5.43% | 3,200 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -29.86% | 7,828 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.70% | 2,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.58% | 415 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 108.33% | 7,012 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -21.26% | 1,776 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.00% | 570 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.11% | 252 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 990 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.22% | 14,131 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.53% | 375 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -20.00% | 4,025 |
| Feb 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.31% | 79,358 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.33% | 1,650 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.25% | 18,260 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,500 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | -29.92% | 690,659 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 65 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.06 | 0.06 | 0.06 | 1.33% | 2,088 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 160 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -27.36% | 1,501 |
| Feb 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -34.72% | 550 |
| Feb 11, 2025 | 0.04 | 0.12 | 0.04 | 0.12 | 0.12 | -0.83% | 7,210 |