Enertopia Corp. (ENRT)
OTCMKTS · Delayed Price · Currency is USD
0.1200
+0.0095 (8.60%)
At close: Dec 5, 2025
Enertopia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.60% | 5,250 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.00% | 20,400 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.47% | 3,214 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.32% | 3,547 |
| Nov 26, 2025 | 0.19 | 0.20 | 0.12 | 0.13 | 0.13 | -30.56% | 28,022 |
| Nov 25, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 43.88% | 5,405 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -36.11% | 220 |
| Nov 20, 2025 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | -6.76% | 7,788 |
| Nov 18, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 40.00% | 554 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -28.57% | 740 |
| Nov 14, 2025 | 0.14 | 0.24 | 0.14 | 0.21 | 0.21 | 61.54% | 3,451 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.47% | 513 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 941 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -44.50% | 950 |
| Nov 10, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 44.64% | 1,000 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -30.45% | 1,037 |
| Nov 6, 2025 | 0.12 | 0.22 | 0.12 | 0.22 | 0.22 | 79.12% | 2,000 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -4.24% | 1,250 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -29.60% | 1,486 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 48.20% | 911 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -29.20% | 764 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -28.08% | 948 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 40.68% | 1,150 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 39.04% | 1,027 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.65% | 1,040 |
| Oct 23, 2025 | 0.16 | 0.24 | 0.12 | 0.15 | 0.15 | -3.93% | 7,728 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -37.96% | 7,655 |
| Oct 21, 2025 | 0.13 | 0.25 | 0.13 | 0.25 | 0.25 | - | 1,689 |
| Oct 20, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 4.08% | 400 |
| 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 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 | 71.23% | 9,767 |
| Oct 8, 2025 | 0.19 | 0.24 | 0.15 | 0.15 | 0.15 | -0.68% | 10,172 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -44.30% | 215 |
| Oct 3, 2025 | 0.17 | 0.26 | 0.17 | 0.26 | 0.26 | -5.75% | 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 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 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 | 43.33% | 9,628 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -34.79% | 500 |
| Sep 16, 2025 | 0.33 | 0.39 | 0.31 | 0.39 | 0.39 | 2.09% | 5,120 |
| 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 | 15.05% | 2,966 |