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

Enertopia Corp (OP: ENRT )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 2:53 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 (%)
Feb 28, 2022 0.0396 0.0492 0.0373 0.0423 123,661 +0.00(+6.82%)
Feb 25, 2022 0.0409 0.0403 0.0350 0.0396 262,707 -0.00(-7.26%)
Feb 24, 2022 0.0300 0.0440 0.0300 0.0427 127,770 +0.00(+10.62%)
Feb 23, 2022 0.0397 0.0397 0.0380 0.0386 148,897 -0.00(-0.77%)
Feb 22, 2022 0.0443 0.0443 0.0370 0.0389 138,165 -0.01(-12.78%)
Feb 18, 2022 0.0446 0 -0.00(-4.70%)
Feb 17, 2022 0.0494 0.0494 0.0468 0.0468 3,603 -0.00(-5.07%)
Feb 16, 2022 0.0475 0.0493 0.0438 0.0493 109,090 +0.00(+10.54%)
Feb 15, 2022 0.0437 0.0446 0.0415 0.0446 270,180 +0.00(+7.47%)
Feb 14, 2022 0.0416 0.0493 0.0415 0.0415 87,342 -0.00(-3.71%)
Feb 11, 2022 0.0435 0.0497 0.0427 0.0431 63,696 -0.00(-2.27%)
Feb 10, 2022 0.0510 0.0510 0.0441 0.0441 31,950 -0.01(-11.80%)
Feb 09, 2022 0.0419 0.0500 0.0401 0.0500 210,918 +0.00(+5.26%)
Feb 08, 2022 0.0450 0.0500 0.0450 0.0475 260,936 +0.01(+21.17%)
Feb 07, 2022 0.0380 0.0460 0.0380 0.0392 48,946 +0.01(+15.29%)
Feb 04, 2022 0.0364 0.0480 0.0330 0.0340 1,031,764 -0.00(-2.86%)
Feb 03, 2022 0.0450 0.0345 0.0350 272,696 -0.01(-24.08%)
Feb 02, 2022 0.0340 0.0490 0.0340 0.0461 449,836 +0.01(+40.55%)
Feb 01, 2022 0.0334 0.0356 0.0318 0.0328 253,923 -0.00(-7.87%)
Jan 31, 2022 0.0409 0.0463 0.0353 0.0356 418,340 -0.00(-11.00%)
Jan 28, 2022 0.0375 0.0469 0.0310 0.0400 677,408 +0.00(+0.00%)
Jan 27, 2022 0.0449 0.0449 0.0375 0.0400 84,223 -0.00(-10.91%)
Jan 26, 2022 0.0317 0.0479 0.0309 0.0449 189,165 +0.01(+46.25%)
Jan 25, 2022 0.0320 0.0330 0.0277 0.0307 1,197,857 -0.00(-10.76%)
Jan 24, 2022 0.0381 0.0381 0.0292 0.0344 424,661 -0.00(-11.79%)
Jan 21, 2022 0.0456 0.0456 0.0380 0.0390 448,330 -0.00(-4.88%)
Jan 20, 2022 0.0475 0.0484 0.0410 0.0410 65,010 -0.01(-13.68%)
Jan 19, 2022 0.0475 0.0490 0.0475 0.0475 118,054 +0.00(+5.56%)
Jan 18, 2022 0.0385 0.0470 0.0385 0.0450 134,795 +0.00(+7.14%)
Jan 14, 2022 0.0420 0 +0.00(+5.00%)
Jan 13, 2022 0.0455 0.0455 0.0395 0.0400 312,432 -0.00(-4.76%)
Jan 12, 2022 0.0439 0.0460 0.0401 0.0420 224,164 -0.01(-13.22%)
Jan 11, 2022 0.0468 0.0484 0.0400 0.0484 439,471 +0.01(+24.74%)
Jan 10, 2022 0.0400 0.0414 0.0380 0.0388 844,844 -0.00(-3.00%)
Jan 07, 2022 0.0484 0.0484 0.0385 0.0400 226,485 -0.01(-17.53%)
Jan 06, 2022 0.0458 0.0485 0.0430 0.0485 65,490 +0.00(+0.00%)
Jan 05, 2022 0.0400 0.0488 0.0400 0.0485 60,363 +0.01(+12.79%)
Jan 04, 2022 0.0424 0.0474 0.0400 0.0430 493,735 -0.00(-1.38%)
Jan 03, 2022 0.0471 0.0471 0.0423 0.0436 47,750 -0.00(-0.68%)
Dec 31, 2021 0.0341 0.0530 0.0341 0.0439 331,110 +0.00(+7.07%)
Dec 30, 2021 0.0449 0.0500 0.0410 0.0410 135,993 -0.00(-6.39%)
Dec 29, 2021 0.0421 0.0471 0.0411 0.0438 242,954 -0.00(-0.45%)
Dec 28, 2021 0.0479 0.0518 0.0440 0.0440 134,890 -0.01(-20.00%)
Dec 27, 2021 0.0458 0.0550 0.0440 0.0550 362,576 +0.01(+22.22%)
Dec 23, 2021 0.0471 0.0472 0.0450 0.0450 47,850 -0.00(-4.46%)
Dec 22, 2021 0.0444 0.0474 0.0441 0.0471 91,250 +0.00(+3.52%)
Dec 21, 2021 0.0423 0.0455 0.0423 0.0455 82,490 +0.00(+5.32%)
Dec 20, 2021 0.0450 0.0450 0.0411 0.0432 334,654 -0.00(-4.00%)
Dec 17, 2021 0.0450 0.0491 0.0450 0.0450 658,929 +0.00(+0.00%)
Dec 16, 2021 0.0465 0.0474 0.0450 0.0450 40,075 -0.00(-4.26%)
Dec 15, 2021 0.0493 0.0499 0.0451 0.0470 84,269 -0.00(-1.05%)
Dec 14, 2021 0.0450 0.0510 0.0450 0.0475 448,312 +0.00(+5.56%)
Dec 13, 2021 0.0508 0.0519 0.0450 0.0450 354,334 -0.01(-10.71%)
Dec 10, 2021 0.0542 0.0543 0.0500 0.0504 120,266 -0.00(-0.40%)
Dec 09, 2021 0.0490 0.0515 0.0490 0.0506 180,214 +0.00(+3.27%)
Dec 08, 2021 0.0477 0.0575 0.0415 0.0490 498,925 +0.00(+4.93%)
Dec 07, 2021 0.0487 0.0580 0.0423 0.0467 279,825 -0.00(-6.97%)
Dec 06, 2021 0.0509 0.0580 0.0486 0.0502 6,252 -0.00(-2.33%)
Dec 03, 2021 0.0520 0.0549 0.0490 0.0514 82,291 -0.00(-8.05%)
Dec 02, 2021 0.0543 0.0600 0.0490 0.0559 274,875 +0.00(+2.95%)
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.