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

Enertopia Corp (OP: ENRT )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, May 13, 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 (%)
Apr 28, 2023 0.0294 0.0315 0.0294 0.0310 9,957 +0.00(+3.33%)
Apr 27, 2023 0.0300 0.0300 0.0294 0.0300 36,676 +0.00(+0.00%)
Apr 26, 2023 0.0300 0.0300 0.0297 0.0300 30,335 +0.00(+1.35%)
Apr 25, 2023 0.0306 0.0306 0.0296 0.0296 133,002 -0.00(-8.36%)
Apr 24, 2023 0.0360 0.0360 0.0295 0.0323 288,523 -0.00(-2.12%)
Apr 21, 2023 0.0357 0.0375 0.0330 0.0330 68,656 -0.00(-9.59%)
Apr 20, 2023 0.0317 0.0365 0.0315 0.0365 314,150 -0.00(-3.44%)
Apr 19, 2023 0.0359 0.0378 0.0320 0.0378 75,100 -0.00(-0.53%)
Apr 18, 2023 0.0350 0.0380 0.0316 0.0380 102,100 +0.00(+0.00%)
Apr 17, 2023 0.0371 0.0380 0.0345 0.0380 211,700 +0.00(+7.95%)
Apr 14, 2023 0.0449 0.0449 0.0352 0.0352 105,932 -0.00(-9.74%)
Apr 13, 2023 0.0400 0.0400 0.0390 0.0390 19,772 +0.00(+8.94%)
Apr 12, 2023 0.0358 0.0358 0.0358 0.0358 440 -0.00(-10.50%)
Apr 11, 2023 0.0410 0.0420 0.0352 0.0400 67,500 +0.00(+2.83%)
Apr 10, 2023 0.0389 0.0389 0.0371 0.0389 92,343 -0.01(-11.59%)
Apr 06, 2023 0.0440 0.0440 0.0440 0.0440 5,450 +0.00(+10.00%)
Apr 05, 2023 0.0351 0.0430 0.0351 0.0400 22,016 -0.00(-6.98%)
Apr 04, 2023 0.0430 0.0440 0.0357 0.0430 8,810 +0.00(+2.38%)
Apr 03, 2023 0.0450 0.0450 0.0360 0.0420 187,220 -0.00(-6.46%)
Mar 31, 2023 0.0367 0.0449 0.0367 0.0449 18,323 -0.00(-2.39%)
Mar 30, 2023 0.0438 0.0460 0.0436 0.0460 25,045 +0.01(+27.78%)
Mar 29, 2023 0.0440 0.0440 0.0357 0.0360 30,000 -0.01(-26.53%)
Mar 28, 2023 0.0420 0.0490 0.0420 0.0490 10,100 +0.01(+12.39%)
Mar 27, 2023 0.0499 0.0499 0.0336 0.0436 26,127 +0.00(+0.23%)
Mar 24, 2023 0.0435 0.0435 0.0435 0.0435 11,684 -0.00(-3.55%)
Mar 23, 2023 0.0430 0.0451 0.0430 0.0451 29,973 +0.01(+39.63%)
Mar 22, 2023 0.0474 0.0474 0.0323 0.0323 18,550 -0.01(-25.23%)
Mar 21, 2023 0.0436 0.0436 0.0415 0.0432 25,740 +0.00(+0.47%)
Mar 20, 2023 0.0472 0.0480 0.0430 0.0430 59,850 -0.00(-5.49%)
Mar 17, 2023 0.0440 0.0484 0.0431 0.0455 82,050 +0.00(+0.66%)
Mar 16, 2023 0.0491 0.0491 0.0432 0.0452 35,231 -0.00(-7.76%)
Mar 15, 2023 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+0.00%)
Mar 14, 2023 0.0465 0.0500 0.0450 0.0490 37,100 -0.00(-2.00%)
Mar 13, 2023 0.0487 0.0505 0.0464 0.0500 3,795 +0.00(+1.21%)
Mar 10, 2023 0.0540 0.0549 0.0494 0.0494 35,000 +0.00(+8.33%)
Mar 09, 2023 0.0538 0.0538 0.0456 0.0456 316,204 -0.01(-12.31%)
Mar 08, 2023 0.0510 0.0528 0.0510 0.0520 4,701 +0.00(+1.96%)
Mar 07, 2023 0.0520 0.0550 0.0510 0.0510 35,212 -0.00(-3.77%)
Mar 06, 2023 0.0523 0.0530 0.0523 0.0530 88,240 +0.00(+0.00%)
Mar 03, 2023 0.0546 0.0546 0.0510 0.0530 27,552 +0.00(+3.92%)
Mar 02, 2023 0.0460 0.0524 0.0460 0.0510 76,462 -0.00(-1.35%)
Mar 01, 2023 0.0517 0.0517 0.0517 0.0517 1,300 +0.00(+1.37%)
Feb 28, 2023 0.0517 0.0527 0.0430 0.0510 64,000 +0.00(+2.00%)
Feb 27, 2023 0.0487 0.0500 0.0432 0.0500 12,614 +0.00(+6.38%)
Feb 24, 2023 0.0487 0.0487 0.0470 0.0470 4,300 +0.00(+9.30%)
Feb 23, 2023 0.0485 0.0530 0.0430 0.0430 5,400 -0.01(-14.00%)
Feb 22, 2023 0.0500 0.0500 0.0500 0.0500 200 -0.00(-4.76%)
Feb 21, 2023 0.0431 0.0525 0.0431 0.0525 65,140 +0.00(+2.94%)
Feb 17, 2023 0.0442 0.0530 0.0442 0.0510 76,680 +0.01(+18.33%)
Feb 16, 2023 0.0540 0.0540 0.0431 0.0431 46,325 -0.01(-17.12%)
Feb 15, 2023 0.0538 0.0550 0.0520 0.0520 11,302 +0.00(+1.96%)
Feb 14, 2023 0.0550 0.0550 0.0510 0.0510 15,525 -0.00(-3.41%)
Feb 13, 2023 0.0550 0.0550 0.0436 0.0528 88,404 -0.00(-0.38%)
Feb 10, 2023 0.0570 0.0574 0.0358 0.0530 379,127 -0.00(-7.02%)
Feb 09, 2023 0.0568 0.0570 0.0500 0.0570 139,611 +0.01(+14.00%)
Feb 08, 2023 0.0500 0.0530 0.0500 0.0500 38,200 +0.00(+0.00%)
Feb 07, 2023 0.0443 0.0540 0.0435 0.0500 78,190 -0.00(-5.66%)
Feb 06, 2023 0.0505 0.0530 0.0505 0.0530 20,000 -0.00(-1.67%)
Feb 03, 2023 0.0520 0.0539 0.0520 0.0539 10,230 +0.00(+3.65%)
Feb 02, 2023 0.0501 0.0520 0.0500 0.0520 104,073 +0.00(+3.59%)
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.