Enertopia Corp. (ENRT)
OTCMKTS · Delayed Price · Currency is USD
0.1900
+0.0800 (72.73%)
Jan 21, 2026, 1:41 PM EST
Enertopia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 1,703 |
| Jan 21, 2026 | 0.11 | 0.19 | 0.11 | 0.19 | 0.19 | 72.73% | 206,544 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | 13.64% | 6,664 |
| Jan 16, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -17.12% | 9,113 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.09% | 1,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.08 | 0.12 | 0.12 | 21.77% | 6,793 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.12% | 6,550 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 33.06% | 4,283 |
| Jan 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,370 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.39% | 8,010 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | 6.34% | 1,704 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | -30.91% | 3,430 |
| Dec 29, 2025 | 0.08 | 0.16 | 0.08 | 0.12 | 0.12 | -7.98% | 9,496 |
| Dec 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 60.37% | 1,125 |
| Dec 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 37.82% | 1,000 |
| Dec 23, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -60.39% | 4,945 |
| Dec 22, 2025 | 0.10 | 0.15 | 0.08 | 0.15 | 0.15 | 22.91% | 49,230 |
| Dec 19, 2025 | 0.11 | 0.17 | 0.11 | 0.12 | 0.12 | 6.17% | 3,725 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -27.38% | 1,141 |
| Dec 17, 2025 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 43.44% | 22,521 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Dec 12, 2025 | 0.11 | 0.16 | 0.11 | 0.11 | 0.11 | -12.51% | 9,227 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.34% | 200 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.08% | 4,311 |
| 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 |