Skip to main content
Enertopia Corp. (ENRT)
OTCMKTS · Delayed Price · Currency is USD
0.0791
+0.0001 (0.13%)
May 21, 2025, 12:47 PM EDT

Enertopia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20250.100.100.080.08-0.13%10,593
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
Mar 31, 20250.060.060.060.060.06-5
Mar 28, 20250.060.060.060.060.06-81
Mar 27, 20250.060.060.060.060.06--
Mar 26, 20250.050.060.050.060.0680.87%6,980
Mar 25, 20250.040.040.030.030.03-39.34%4,224
Mar 24, 20250.050.050.050.050.0565.86%6,800
Mar 21, 20250.050.050.030.030.03-5.43%3,200
Mar 20, 20250.050.050.040.040.04-29.86%7,828
Mar 19, 20250.050.050.050.050.055.70%2,000
Mar 18, 20250.050.050.050.050.05-5.58%415
Mar 17, 20250.050.050.050.050.05108.33%7,012
Mar 14, 20250.040.040.020.020.02-21.26%1,776
Mar 13, 20250.030.030.030.030.0327.00%570
Mar 12, 20250.020.020.020.020.02-10.11%252