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: 10:57 AM EDT, May 21, 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 21, 2024 0.0150 60 +0.00(+11.11%)
May 20, 2024 0.0135 0.0135 0.0135 0.0135 80,789 +0.00(+0.75%)
May 17, 2024 0.0134 0.0134 0.0134 0.0134 129 -0.00(-10.67%)
May 16, 2024 0.0155 0.0155 0.0150 0.0150 24,000 -0.00(-5.66%)
May 15, 2024 0.0165 0.0165 0.0150 0.0159 4,450 +0.00(+6.00%)
May 13, 2024 0.0150 0 +0.00(+0.00%)
May 10, 2024 0.0153 0.0161 0.0150 0.0150 19,485 -0.00(-9.09%)
May 09, 2024 0.0134 0.0165 0.0134 0.0165 53,200 -0.00(-0.60%)
May 08, 2024 0.0166 0.0166 0.0160 0.0166 14,552 +0.00(+10.67%)
May 07, 2024 0.0150 0.0150 0.0150 0.0150 73,280 +0.00(+15.38%)
May 06, 2024 0.0145 0.0190 0.0130 0.0130 459,825 -0.00(-18.75%)
May 03, 2024 0.0161 0.0161 0.0145 0.0160 45,900 +0.00(+0.00%)
May 02, 2024 0.0165 0.0191 0.0145 0.0160 110,180 +0.00(+6.67%)
May 01, 2024 0.0150 0.0150 0.0150 0.0150 1,600 +0.00(+0.00%)
Apr 30, 2024 0.0170 0.0170 0.0150 0.0150 11,000 -0.00(-0.66%)
Apr 29, 2024 0.0151 0.0151 0.0151 0.0151 35,000 -0.00(-0.66%)
Apr 26, 2024 0.0157 0.0157 0.0150 0.0152 156,278 -0.00(-20.42%)
Apr 19, 2024 0.0191 0 +0.00(+9.77%)
Apr 17, 2024 0.0174 0 -0.00(-9.37%)
Apr 16, 2024 0.0172 0.0192 0.0155 0.0192 126,515 +0.00(+20.00%)
Apr 15, 2024 0.0155 0.0160 0.0155 0.0160 89,492 -0.00(-16.67%)
Apr 11, 2024 0.0192 0 +0.00(+12.94%)
Apr 10, 2024 0.0170 0.0170 0.0170 0.0170 10,001 +0.00(+6.25%)
Apr 09, 2024 0.0160 0.0186 0.0160 0.0160 27,500 -0.00(-20.40%)
Apr 08, 2024 0.0151 0.0201 0.0151 0.0201 13,000 +0.00(+18.24%)
Apr 04, 2024 0.0170 0 +0.00(+3.03%)
Apr 03, 2024 0.0170 0.0170 0.0165 0.0165 2,950 +0.00(+10.00%)
Apr 02, 2024 0.0150 0.0150 0.0150 0.0150 44,213 -0.00(-6.25%)
Apr 01, 2024 0.0150 0.0192 0.0150 0.0160 46,000 -0.00(-19.60%)
Mar 28, 2024 0.0199 0.0199 0.0199 0.0199 3,576 +0.00(+7.57%)
Mar 22, 2024 0.0185 0 +0.00(+0.00%)
Mar 21, 2024 0.0195 0.0195 0.0180 0.0185 111,720 -0.00(-12.32%)
Mar 20, 2024 0.0180 0.0211 0.0180 0.0211 5,530 +0.00(+17.22%)
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-14.29%)
Mar 18, 2024 0.0228 0.0230 0.0181 0.0210 406,656 -0.00(-7.49%)
Mar 15, 2024 0.0180 0.0227 0.0180 0.0227 42,684 +0.00(+26.11%)
Mar 14, 2024 0.0180 0.0180 0.0180 0.0180 4,500 +0.00(+0.00%)
Mar 13, 2024 0.0228 0.0228 0.0180 0.0180 4,984 -0.00(-10.00%)
Mar 12, 2024 0.0210 0.0210 0.0200 0.0200 24,000 -0.00(-12.66%)
Mar 11, 2024 0.0229 0.0229 0.0229 0.0229 400 +0.00(+9.05%)
Mar 08, 2024 0.0175 0.0215 0.0175 0.0210 44,728 +0.00(+5.00%)
Mar 07, 2024 0.0175 0.0200 0.0175 0.0200 119,500 -0.00(-12.66%)
Mar 06, 2024 0.0200 0.0229 0.0191 0.0229 330,313 +0.00(+19.90%)
Mar 04, 2024 0.0191 0 +0.00(+6.11%)
Feb 29, 2024 0.0180 0 +0.00(+2.86%)
Feb 28, 2024 0.0175 0.0191 0.0175 0.0175 47,309 +0.00(+0.00%)
Feb 27, 2024 0.0175 0.0175 0.0175 0.0175 2,000 -0.00(-1.13%)
Feb 26, 2024 0.0161 0.0177 0.0161 0.0177 17,001 -0.00(-1.67%)
Feb 23, 2024 0.0196 0.0200 0.0174 0.0180 197,995 +0.00(+13.92%)
Feb 22, 2024 0.0147 0.0166 0.0147 0.0158 3,700 -0.00(-11.73%)
Feb 21, 2024 0.0147 0.0179 0.0147 0.0179 30,100 +0.00(+5.29%)
Feb 20, 2024 0.0155 0.0173 0.0143 0.0170 130,938 +0.00(+2.41%)
Feb 16, 2024 0.0167 0.0178 0.0144 0.0166 294,990 -0.00(-2.92%)
Feb 15, 2024 0.0171 0.0171 0.0171 0.0171 20,076 -0.00(-4.47%)
Feb 14, 2024 0.0142 0.0179 0.0142 0.0179 39,078 +0.00(+11.87%)
Feb 13, 2024 0.0167 0.0180 0.0160 0.0160 21,200 -0.00(-3.61%)
Feb 12, 2024 0.0180 0.0180 0.0166 0.0166 19,070 -0.00(-6.74%)
Feb 09, 2024 0.0155 0.0178 0.0155 0.0178 13,642 +0.00(+14.84%)
Feb 08, 2024 0.0156 0.0165 0.0155 0.0155 253,261 -0.00(-7.74%)
Feb 07, 2024 0.0166 0.0169 0.0166 0.0168 25,000 -0.00(-1.18%)
Feb 06, 2024 0.0182 0.0187 0.0166 0.0170 31,499 -0.00(-15.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+6.38%)
Feb 02, 2024 0.0190 0.0200 0.0188 0.0188 71,100 +0.00(+0.00%)
Feb 01, 2024 0.0199 0.0199 0.0150 0.0188 20,200 +0.00(+2.73%)
Jan 31, 2024 0.0183 0.0183 0.0183 0.0183 11,500 -0.00(-2.66%)
Jan 30, 2024 0.0183 0.0188 0.0183 0.0188 6,900 +0.00(+2.73%)
Jan 29, 2024 0.0198 0.0200 0.0171 0.0183 19,620 +0.00(+8.28%)
Jan 26, 2024 0.0169 0.0178 0.0169 0.0169 18,851 -0.00(-6.11%)
Jan 25, 2024 0.0162 0.0204 0.0162 0.0180 73,100 +0.00(+10.43%)
Jan 24, 2024 0.0184 0.0195 0.0163 0.0163 239,437 -0.00(-11.41%)
Jan 23, 2024 0.0185 0.0190 0.0180 0.0184 32,083 -0.00(-3.16%)
Jan 22, 2024 0.0180 0.0190 0.0180 0.0190 129,400 +0.00(+2.70%)
Jan 19, 2024 0.0162 0.0185 0.0162 0.0185 11,395 +0.00(+0.00%)
Jan 18, 2024 0.0185 0.0185 0.0185 0.0185 50,000 +0.00(+0.00%)
Jan 17, 2024 0.0185 0.0192 0.0185 0.0185 4,501 -0.00(-8.42%)
Jan 16, 2024 0.0210 0.0210 0.0180 0.0202 21,880 -0.00(-8.60%)
Jan 12, 2024 0.0210 0.0221 0.0210 0.0221 11,084 +0.01(+33.13%)
Jan 11, 2024 0.0191 0.0203 0.0166 0.0166 13,000 -0.01(-30.83%)
Jan 10, 2024 0.0223 0.0240 0.0223 0.0240 10,000 +0.00(+0.00%)
Jan 09, 2024 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Jan 08, 2024 0.0202 0.0240 0.0202 0.0240 6,400 +0.00(+0.42%)
Jan 05, 2024 0.0211 0.0239 0.0188 0.0239 17,100 +0.00(+8.64%)
Jan 04, 2024 0.0200 0.0220 0.0200 0.0220 5,470 +0.00(+0.00%)
Jan 03, 2024 0.0155 0.0220 0.0155 0.0220 27,500 +0.00(+10.00%)
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.