TSX:ETHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.15	11.20	11.00	11.09	11.09	-0.54%	20,231
Jun 26, 2025	11.15	11.21	11.05	11.15	11.15	-0.36%	34,700
Jun 25, 2025	11.26	11.26	11.03	11.19	11.19	-	17,500
Jun 24, 2025	11.09	11.37	11.09	11.19	11.19	4.97%	82,900
Jun 23, 2025	10.39	10.66	10.12	10.66	10.66	-4.22%	33,638
Jun 20, 2025	11.65	11.68	10.92	11.13	11.13	-3.22%	13,903
Jun 19, 2025	11.59	11.60	11.44	11.50	11.50	0.70%	21,126
Jun 18, 2025	11.30	11.62	11.30	11.42	11.42	-1.21%	40,121
Jun 17, 2025	11.63	11.66	11.22	11.56	11.56	-4.54%	34,525
Jun 16, 2025	11.85	12.14	11.85	12.11	12.11	5.12%	7,100
Jun 13, 2025	11.65	11.74	11.45	11.52	11.52	-6.34%	83,100
Jun 12, 2025	12.50	12.65	12.30	12.30	12.30	-4.58%	27,210
Jun 11, 2025	12.93	13.17	12.80	12.89	12.89	1.34%	57,327
Jun 10, 2025	12.63	12.77	12.40	12.72	12.72	7.34%	36,400
Jun 9, 2025	11.64	11.89	11.56	11.85	11.85	3.77%	22,200
Jun 6, 2025	11.43	11.57	11.41	11.42	11.42	-1.89%	41,400
Jun 5, 2025	11.88	11.88	11.54	11.64	11.64	-3.32%	17,400
Jun 4, 2025	12.04	12.12	11.94	12.04	12.04	-0.33%	25,601
Jun 3, 2025	12.10	12.19	12.03	12.08	12.08	3.69%	16,439
Jun 2, 2025	11.52	11.80	11.48	11.65	11.65	-1.77%	49,100
May 30, 2025	12.02	12.06	11.73	11.86	11.86	-3.66%	28,800
May 29, 2025	12.45	12.45	12.23	12.31	12.31	1.32%	21,515
May 28, 2025	12.46	12.48	12.15	12.15	12.15	-2.64%	8,200
May 27, 2025	12.31	12.55	12.27	12.48	12.48	6.48%	57,820
May 26, 2025	11.83	11.83	11.67	11.72	11.72	-0.93%	18,800
May 23, 2025	11.85	11.97	11.81	11.83	11.83	-3.51%	35,228
May 22, 2025	12.37	12.49	12.24	12.26	12.26	5.33%	40,900
May 21, 2025	11.79	12.15	11.49	11.64	11.64	-0.77%	49,500
May 20, 2025	11.64	11.73	11.50	11.73	11.73	-3.46%	32,700
May 16, 2025	12.20	12.25	12.11	12.15	12.15	2.02%	18,443
May 15, 2025	12.05	12.20	11.72	11.91	11.91	-2.70%	23,000
May 14, 2025	12.27	12.27	11.97	12.24	12.24	-2.55%	24,109
May 13, 2025	11.97	12.65	11.91	12.56	12.56	8.56%	58,200
May 12, 2025	12.02	12.10	11.44	11.57	11.57	5.95%	50,100
May 9, 2025	10.90	11.12	10.74	10.92	10.92	10.30%	71,200
May 8, 2025	9.17	9.91	9.17	9.90	9.90	18.56%	30,100
May 7, 2025	8.45	8.46	8.31	8.35	8.35	0.85%	1,700
May 6, 2025	8.14	8.28	8.14	8.28	8.28	-2.01%	6,000
May 5, 2025	8.37	8.47	8.36	8.45	8.45	-0.94%	3,328
May 2, 2025	8.51	8.59	8.51	8.53	8.53	-0.81%	15,516
May 1, 2025	8.58	8.69	8.50	8.60	8.60	3.74%	9,430
Apr 30, 2025	8.25	8.29	8.07	8.29	8.29	-2.13%	8,535
Apr 29, 2025	8.46	8.51	8.46	8.47	8.47	1.44%	2,002
Apr 28, 2025	8.40	8.40	8.20	8.35	8.35	-0.36%	3,707
Apr 25, 2025	8.26	8.46	8.23	8.38	8.38	1.82%	11,415
Apr 24, 2025	8.19	8.30	8.19	8.23	8.23	-1.44%	3,628
Apr 23, 2025	8.45	8.53	8.26	8.35	8.35	5.83%	28,511
Apr 22, 2025	7.59	8.00	7.59	7.89	7.89	7.64%	15,231
Apr 21, 2025	7.56	7.57	7.30	7.33	7.33	-0.54%	19,700
Apr 17, 2025	7.46	7.52	7.37	7.37	7.37	-0.54%	6,242