Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0145 -0.0005 (-3.33%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0257 0.0270 0.0235 0.0235 25,400 -0.00(-5.24%)
Jul 28, 2023 0.0270 0.0270 0.0248 0.0248 19,200 -0.00(-8.15%)
Jul 27, 2023 0.0270 0.0270 0.0236 0.0270 75,200 -0.00(-9.09%)
Jul 26, 2023 0.0297 0.0297 0.0297 0.0297 400 +0.01(+25.85%)
Jul 25, 2023 0.0236 0.0236 0.0236 0.0236 300 -0.00(-11.94%)
Jul 24, 2023 0.0259 0.0268 0.0236 0.0268 11,360 -0.00(-0.37%)
Jul 21, 2023 0.0270 0.0270 0.0264 0.0269 14,000 +0.00(+3.46%)
Jul 20, 2023 0.0268 0.0268 0.0260 0.0260 600 -0.00(-6.47%)
Jul 19, 2023 0.0272 0.0278 0.0238 0.0278 72,966 +0.00(+2.96%)
Jul 18, 2023 0.0267 0.0270 0.0267 0.0270 40,000 +0.00(+0.00%)
Jul 17, 2023 0.0270 0.0270 0.0267 0.0270 7,450 +0.00(+0.00%)
Jul 14, 2023 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+0.00%)
Jul 13, 2023 0.0284 0.0290 0.0266 0.0270 38,969 -0.00(-5.26%)
Jul 12, 2023 0.0285 0.0285 0.0285 0.0285 10,100 +0.00(+19.75%)
Jul 11, 2023 0.0258 0.0290 0.0238 0.0238 11,950 -0.01(-20.67%)
Jul 10, 2023 0.0280 0.0300 0.0280 0.0300 4,875 +0.00(+0.00%)
Jul 07, 2023 0.0300 0.0300 0.0236 0.0300 1,410 +0.00(+1.69%)
Jul 06, 2023 0.0285 0.0295 0.0275 0.0295 39,435 +0.00(+4.24%)
Jul 05, 2023 0.0283 0.0283 0.0276 0.0283 16,154 +0.00(+2.54%)
Jul 03, 2023 0.0296 0.0296 0.0276 0.0276 1,000 -0.00(-5.48%)
Jun 30, 2023 0.0290 0.0293 0.0290 0.0292 221,508 +0.00(+6.18%)
Jun 29, 2023 0.0275 0.0275 0.0275 0.0275 5,000 -0.00(-8.33%)
Jun 28, 2023 0.0308 0.0308 0.0300 0.0300 55,701 +0.00(+4.53%)
Jun 27, 2023 0.0300 0.0300 0.0266 0.0287 29,555 -0.00(-4.33%)
Jun 26, 2023 0.0282 0.0300 0.0256 0.0300 79,499 +0.00(+5.63%)
Jun 23, 2023 0.0256 0.0284 0.0256 0.0284 15,468 +0.00(+10.51%)
Jun 22, 2023 0.0313 0.0313 0.0257 0.0257 31,616 -0.00(-8.21%)
Jun 21, 2023 0.0256 0.0298 0.0256 0.0280 56,510 -0.00(-11.11%)
Jun 20, 2023 0.0257 0.0315 0.0257 0.0315 1,700 +0.00(+8.62%)
Jun 16, 2023 0.0264 0.0290 0.0260 0.0290 25,000 -0.00(-1.69%)
Jun 15, 2023 0.0300 0.0300 0.0275 0.0295 12,300 +0.00(+7.27%)
Jun 14, 2023 0.0275 0.0280 0.0275 0.0275 34,125 -0.00(-1.79%)
Jun 13, 2023 0.0270 0.0280 0.0255 0.0280 73,173 +0.00(+6.46%)
Jun 12, 2023 0.0268 0.0277 0.0260 0.0263 66,087 +0.00(+2.73%)
Jun 09, 2023 0.0265 0.0278 0.0256 0.0256 7,000 -0.00(-8.57%)
Jun 08, 2023 0.0271 0.0290 0.0271 0.0280 10,508 -0.00(-3.45%)
Jun 06, 2023 0.0290 0 -0.00(-3.01%)
Jun 05, 2023 0.0267 0.0330 0.0267 0.0299 4,429 -0.00(-0.33%)
Jun 02, 2023 0.0257 0.0300 0.0255 0.0300 17,000 +0.00(+0.00%)
Jun 01, 2023 0.0255 0.0300 0.0250 0.0300 133,768 +0.00(+4.17%)
May 31, 2023 0.0288 0.0288 0.0288 0.0288 7,000 +0.00(+1.05%)
May 30, 2023 0.0285 0.0288 0.0285 0.0285 29,000 +0.00(+5.56%)
May 26, 2023 0.0300 0.0300 0.0270 0.0270 55,125 -0.00(-5.26%)
May 25, 2023 0.0278 0.0285 0.0278 0.0285 21,000 -0.00(-8.06%)
May 24, 2023 0.0249 0.0334 0.0249 0.0310 16,728 +0.00(+0.00%)
May 23, 2023 0.0310 0.0310 0.0310 0.0310 10,050 -0.00(-6.06%)
May 22, 2023 0.0330 0.0340 0.0330 0.0330 66,000 -0.00(-3.51%)
May 19, 2023 0.0300 0.0342 0.0269 0.0342 110,000 +0.00(+14.00%)
May 18, 2023 0.0305 0.0305 0.0288 0.0300 118,200 -0.00(-6.25%)
May 17, 2023 0.0278 0.0320 0.0278 0.0320 140,033 +0.00(+8.84%)
May 16, 2023 0.0300 0.0320 0.0291 0.0294 104,461 -0.00(-2.00%)
May 15, 2023 0.0350 0.0360 0.0255 0.0300 73,750 -0.00(-6.25%)
May 12, 2023 0.0320 0.0362 0.0320 0.0320 29,800 +0.00(+10.34%)
May 11, 2023 0.0259 0.0331 0.0219 0.0290 99,698 -0.00(-3.33%)
May 10, 2023 0.0281 0.0300 0.0271 0.0300 37,040 -0.00(-1.96%)
May 09, 2023 0.0279 0.0306 0.0279 0.0306 3,700 +0.00(+5.52%)
May 08, 2023 0.0299 0.0306 0.0235 0.0290 290,242 -0.00(-9.09%)
May 05, 2023 0.0300 0.0319 0.0300 0.0319 45,500 +0.00(+6.33%)
May 04, 2023 0.0300 0.0300 0.0288 0.0300 40,000 +0.00(+0.00%)
May 03, 2023 0.0297 0.0300 0.0290 0.0300 177,837 +0.00(+11.11%)
May 02, 2023 0.0297 0.0297 0.0270 0.0270 221,500 -0.00(-7.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.