Skip to main content
logo
Enertopia Corp. (ENRT)
OTCMKTS · Delayed Price · Currency is USD
0.0701
-0.0099 (-12.37%)
Jun 5, 2026, 11:26 AM EST

Enertopia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20260.070.090.070.080.08-10.53%151,000
Jun 4, 20260.080.090.070.090.09-6.00%35,297
Jun 3, 20260.070.100.070.100.101.42%5,801
Jun 2, 20260.110.110.100.100.10-4.66%856
Jun 1, 20260.100.100.100.100.10-19.40%250
May 29, 20260.130.130.130.130.1344.16%5,000
May 28, 20260.090.090.090.090.09-19.09%1,109
May 27, 20260.100.110.100.110.1114.58%7,000
May 26, 20260.070.100.070.100.10-6.29%5,099
May 22, 20260.070.100.070.100.10-10.14%725
May 21, 20260.110.110.110.110.11-11.80%1,500
May 20, 20260.130.130.080.130.1329.25%27,190
May 19, 20260.100.100.100.100.1023.46%2,500
May 18, 20260.080.080.080.080.08-15,022
May 15, 20260.080.080.080.080.081.12%40,000
May 14, 20260.080.080.080.080.08-37.62%1,500
May 7, 20260.120.130.120.130.1328.40%400
May 6, 20260.100.100.100.100.1025.00%2,350
May 5, 20260.100.100.080.080.08-27.27%10,204
May 4, 20260.150.150.110.110.1111.11%1,010
May 1, 20260.100.100.100.100.10-31.72%150
Apr 28, 20260.150.150.150.150.152.49%500
Apr 22, 20260.140.140.140.140.1421.49%250
Apr 17, 20260.120.120.120.120.12-9.30%220
Apr 13, 20260.130.130.120.130.1333.75%1,640
Apr 10, 20260.070.150.070.100.10-32.77%1,139
Apr 8, 20260.140.140.140.140.1470.61%100
Apr 7, 20260.080.080.080.080.08-23.60%1,000
Apr 1, 20260.110.110.110.110.1114.01%501
Mar 31, 20260.100.100.100.100.103.33%4,440
Mar 27, 20260.090.090.090.090.09-2.11%475
Mar 24, 20260.150.150.100.100.10-20.83%3,075
Mar 23, 20260.120.120.120.120.12-9,973
Mar 19, 20260.120.120.120.120.1211.21%500
Mar 18, 20260.130.130.110.110.11-43.18%18,600
Mar 17, 20260.200.200.190.190.190.16%1,885
Mar 16, 20260.150.190.150.190.1932.22%2,515
Mar 13, 20260.140.140.140.140.14103.98%1,500
Mar 12, 20260.070.070.070.070.070.14%12,048
Mar 11, 20260.070.070.070.070.07-48.40%500
Mar 10, 20260.140.140.140.140.140.03%5,000
Mar 9, 20260.140.140.140.140.1493.73%250
Mar 6, 20260.070.070.070.070.07-21.56%492
Mar 4, 20260.070.090.070.090.0927.86%20,400
Mar 3, 20260.110.110.070.070.07-4.18%11,823
Feb 24, 20260.130.150.070.070.07-20.38%26,480
Feb 23, 20260.090.090.090.090.09-2.41%840
Feb 20, 20260.110.110.090.090.0918.93%5,500
Feb 19, 20260.080.080.080.080.08-19.50%9,160
Feb 18, 20260.070.100.070.100.1040.29%330