Skip to main content
logo
Enertopia Corp. (ENRT)
OTCMKTS · Delayed Price · Currency is USD
0.0362
0.00 (0.00%)
Aug 11, 2026, 1:29 PM EST

Enertopia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.040.040.040.04---
Aug 10, 20260.040.040.040.040.04-200
Aug 6, 20260.040.040.040.040.04-19.56%1,250
Aug 5, 20260.050.050.040.050.05-10.00%35,958
Aug 4, 20260.040.050.040.050.05-7.26%11,023
Aug 3, 20260.050.050.050.050.058.15%105
Jul 31, 20260.050.050.050.050.05-125
Jul 30, 20260.050.050.050.050.057.69%1,088
Jul 27, 20260.050.050.050.050.05-26.99%200
Jul 24, 20260.060.060.060.060.06-0.16%2,000
Jul 22, 20260.060.060.060.060.0625.74%1,000
Jul 21, 20260.050.050.050.050.05-4,950
Jul 20, 20260.050.050.050.050.05-20.85%1,000
Jul 17, 20260.060.060.060.060.06-1.69%3,863
Jul 16, 20260.040.060.040.060.064.02%51,683
Jul 14, 20260.060.060.060.060.063.12%150
Jul 13, 20260.060.060.060.060.06-13.57%28,025
Jul 10, 20260.070.070.070.070.07-16.57%530
Jul 8, 20260.060.080.060.080.080.84%13,525
Jul 6, 20260.080.080.080.080.0838.67%1,000
Jul 2, 20260.070.070.060.060.06-29.41%5,800
Jun 29, 20260.060.090.060.090.0944.07%24,400
Jun 26, 20260.060.060.060.060.06-9,165
Jun 25, 20260.060.060.040.060.06-17.01%55,786
Jun 23, 20260.070.070.070.070.07-20.92%415
Jun 17, 20260.090.090.090.090.0946.90%527
Jun 16, 20260.080.080.060.060.06-23.40%18,050
Jun 15, 20260.060.080.060.080.08-11.12%925
Jun 12, 20260.090.090.090.090.0919.07%2,500
Jun 11, 20260.080.080.080.080.08-5.63%455
Jun 10, 20260.080.080.080.080.08-10.91%1,500
Jun 9, 20260.060.090.060.090.0930.33%202,851
Jun 8, 20260.090.090.060.070.07-18.07%36,214
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