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

Enertopia Corp (OP: ENRT )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
May 31, 2022 0.0474 0.0474 0.0437 0.0450 208,947 +0.00(+1.58%)
May 27, 2022 0.0431 0.0495 0.0412 0.0443 414,362 -0.00(-1.34%)
May 26, 2022 0.0412 0.0457 0.0412 0.0449 126,770 +0.00(+9.25%)
May 25, 2022 0.0440 0.0440 0.0411 0.0411 25,590 +0.00(+7.59%)
May 24, 2022 0.0382 0.0468 0.0372 0.0382 87,010 -0.00(-4.26%)
May 23, 2022 0.0420 0.0420 0.0399 0.0399 41,900 -0.00(-5.00%)
May 20, 2022 0.0381 0.0425 0.0377 0.0420 85,356 +0.00(+10.53%)
May 19, 2022 0.0378 0.0470 0.0337 0.0380 678,010 -0.00(-3.31%)
May 18, 2022 0.0366 0.0393 0.0366 0.0393 15,690 +0.00(+0.00%)
May 17, 2022 0.0355 0.0393 0.0355 0.0393 30,851 +0.00(+6.22%)
May 16, 2022 0.0373 0.0395 0.0340 0.0370 77,040 +0.00(+0.82%)
May 13, 2022 0.0390 0.0410 0.0363 0.0367 52,450 -0.00(-5.90%)
May 12, 2022 0.0350 0.0390 0.0330 0.0390 123,803 -0.00(-4.88%)
May 11, 2022 0.0410 0.0410 0.0376 0.0410 27,400 +0.00(+10.22%)
May 10, 2022 0.0370 0.0390 0.0360 0.0372 156,400 +0.00(+3.33%)
May 09, 2022 0.0370 0.0435 0.0330 0.0360 483,509 -0.01(-21.05%)
May 06, 2022 0.0448 0.0467 0.0400 0.0456 104,771 -0.00(-0.22%)
May 05, 2022 0.0420 0.0459 0.0412 0.0457 35,250 +0.01(+26.59%)
May 04, 2022 0.0470 0.0470 0.0361 0.0361 18,540 -0.00(-9.75%)
May 03, 2022 0.0412 0.0430 0.0400 0.0400 40,028 -0.00(-7.62%)
May 02, 2022 0.0350 0.0468 0.0350 0.0433 10,204 +0.00(+7.71%)
Apr 29, 2022 0.0382 0.0457 0.0382 0.0402 20,658 -0.00(-6.51%)
Apr 28, 2022 0.0427 0.0430 0.0427 0.0430 4,240 +0.00(+0.00%)
Apr 27, 2022 0.0400 0.0432 0.0360 0.0430 139,657 +0.00(+7.23%)
Apr 26, 2022 0.0413 0.0425 0.0401 0.0401 32,882 +0.00(+0.25%)
Apr 25, 2022 0.0429 0.0429 0.0400 0.0400 95,268 -0.00(-4.99%)
Apr 22, 2022 0.0423 0.0426 0.0421 0.0421 165,650 -0.00(-4.75%)
Apr 21, 2022 0.0446 0.0448 0.0423 0.0442 137,041 -0.00(-4.33%)
Apr 20, 2022 0.0465 0.0480 0.0446 0.0462 152,800 +0.00(+2.67%)
Apr 19, 2022 0.0453 0.0464 0.0437 0.0450 255,546 -0.00(-3.43%)
Apr 18, 2022 0.0451 0.0490 0.0451 0.0466 8,690 -0.00(-6.05%)
Apr 14, 2022 0.0427 0.0507 0.0427 0.0496 318,600 +0.00(+1.22%)
Apr 13, 2022 0.0401 0.0530 0.0400 0.0490 1,740,263 +0.01(+20.99%)
Apr 12, 2022 0.0423 0.0438 0.0405 0.0405 116,350 -0.00(-1.22%)
Apr 11, 2022 0.0466 0.0489 0.0408 0.0410 220,970 -0.01(-13.87%)
Apr 08, 2022 0.0409 0.0476 0.0409 0.0476 290,811 +0.00(+5.78%)
Apr 07, 2022 0.0464 0.0464 0.0409 0.0450 63,095 +0.00(+1.12%)
Apr 06, 2022 0.0413 0.0473 0.0406 0.0445 15,200 +0.00(+5.95%)
Apr 05, 2022 0.0438 0.0460 0.0420 0.0420 121,059 -0.00(-7.89%)
Apr 04, 2022 0.0439 0.0456 0.0401 0.0456 91,476 +0.00(+3.87%)
Apr 01, 2022 0.0450 0.0475 0.0421 0.0439 224,848 -0.00(-2.44%)
Mar 31, 2022 0.0475 0.0475 0.0450 0.0450 131,345 -0.00(-2.17%)
Mar 30, 2022 0.0461 0.0533 0.0446 0.0460 726,738 -0.00(-8.91%)
Mar 29, 2022 0.0482 0.0511 0.0423 0.0505 58,722 +0.00(+8.14%)
Mar 28, 2022 0.0487 0.0487 0.0430 0.0467 60,555 +0.00(+1.30%)
Mar 25, 2022 0.0426 0.0524 0.0426 0.0461 84,651 -0.00(-7.06%)
Mar 24, 2022 0.0450 0.0496 0.0450 0.0496 33,165 +0.00(+9.01%)
Mar 23, 2022 0.0455 0.0455 0.0455 0.0455 15,150 -0.00(-0.44%)
Mar 22, 2022 0.0445 0.0532 0.0423 0.0457 257,200 -0.00(-1.93%)
Mar 21, 2022 0.0446 0.0466 0.0423 0.0466 43,465 -0.00(-4.31%)
Mar 18, 2022 0.0457 0.0489 0.0420 0.0487 159,834 +0.00(+10.93%)
Mar 17, 2022 0.0450 0.0459 0.0437 0.0439 36,700 +0.00(+4.52%)
Mar 16, 2022 0.0460 0.0460 0.0420 0.0420 60,381 -0.00(-2.33%)
Mar 15, 2022 0.0475 0.0475 0.0411 0.0430 78,032 +0.00(+4.88%)
Mar 14, 2022 0.0402 0.0425 0.0400 0.0410 123,223 +0.00(+2.24%)
Mar 11, 2022 0.0426 0.0449 0.0401 0.0401 92,755 -0.00(-3.37%)
Mar 10, 2022 0.0447 0.0447 0.0385 0.0415 92,100 -0.00(-9.39%)
Mar 09, 2022 0.0458 0.0458 0.0400 0.0458 229,360 -0.00(-6.53%)
Mar 08, 2022 0.0411 0.0510 0.0411 0.0490 224,483 +0.00(+9.38%)
Mar 07, 2022 0.0451 0.0451 0.0412 0.0448 172,836 -0.00(-2.18%)
Mar 04, 2022 0.0460 0.0460 0.0453 0.0458 132,698 -0.00(-1.08%)
Mar 03, 2022 0.0451 0.0489 0.0451 0.0463 243,008 +0.00(+2.66%)
Mar 02, 2022 0.0515 0.0548 0.0448 0.0451 922,578 -0.01(-20.88%)
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.