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 (%)
Sep 29, 2023 0.0224 0.0237 0.0212 0.0212 18,876 +0.00(+0.00%)
Sep 28, 2023 0.0179 0.0238 0.0170 0.0212 525,331 +0.00(+7.07%)
Sep 27, 2023 0.0187 0.0210 0.0187 0.0198 22,000 -0.00(-3.88%)
Sep 26, 2023 0.0206 0.0206 0.0206 0.0206 24,200 -0.00(-5.50%)
Sep 25, 2023 0.0200 0.0218 0.0188 0.0218 14,500 -0.00(-5.22%)
Sep 22, 2023 0.0213 0.0230 0.0186 0.0230 40,771 -0.00(-8.00%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 38,257 +0.00(+0.00%)
Sep 20, 2023 0.0281 0.0281 0.0250 0.0250 4,000 +0.00(+0.00%)
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 20,575 +0.00(+0.00%)
Sep 18, 2023 0.0288 0.0288 0.0240 0.0250 25,247 +0.00(+1.21%)
Sep 15, 2023 0.0249 0.0259 0.0180 0.0247 255,500 +0.01(+27.98%)
Sep 14, 2023 0.0270 0.0338 0.0193 0.0193 221,578 -0.00(-16.09%)
Sep 13, 2023 0.0257 0.0257 0.0230 0.0230 11,376 +0.00(+3.60%)
Sep 12, 2023 0.0220 0.0222 0.0220 0.0222 10,040 -0.00(-8.26%)
Sep 11, 2023 0.0242 0.0242 0.0242 0.0242 200 +0.01(+27.37%)
Sep 06, 2023 0.0190 0 +0.00(+17.28%)
Sep 01, 2023 0.0162 0 -0.01(-26.36%)
Aug 31, 2023 0.0153 0.0220 0.0153 0.0220 69,934 -0.00(-2.22%)
Aug 30, 2023 0.0226 0.0226 0.0225 0.0225 32,330 -0.00(-0.44%)
Aug 29, 2023 0.0250 0.0250 0.0220 0.0226 264,025 +0.00(+13.57%)
Aug 28, 2023 0.0199 0.0199 0.0199 0.0199 25,000 +0.00(+3.11%)
Aug 25, 2023 0.0193 0.0193 0.0193 0.0193 1,237 -0.00(-8.10%)
Aug 24, 2023 0.0190 0.0220 0.0152 0.0210 34,198 -0.00(-4.55%)
Aug 23, 2023 0.0225 0.0225 0.0200 0.0220 124,621 +0.00(+0.00%)
Aug 22, 2023 0.0191 0.0220 0.0191 0.0220 8,000 -0.00(-0.90%)
Aug 21, 2023 0.0222 0.0222 0.0222 0.0222 25,002 -0.00(-0.45%)
Aug 18, 2023 0.0223 0.0223 0.0223 0.0223 6,250 -0.00(-1.33%)
Aug 17, 2023 0.0200 0.0226 0.0200 0.0226 50,996 +0.00(+18.95%)
Aug 16, 2023 0.0170 0.0222 0.0170 0.0190 46,120 +0.00(+3.83%)
Aug 15, 2023 0.0200 0.0210 0.0183 0.0183 76,816 -0.00(-18.67%)
Aug 14, 2023 0.0250 0.0250 0.0210 0.0225 43,667 -0.00(-10.00%)
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 1,010 +0.01(+25.00%)
Aug 10, 2023 0.0248 0.0248 0.0200 0.0200 189,335 -0.00(-13.04%)
Aug 09, 2023 0.0267 0.0299 0.0230 0.0230 363,120 -0.01(-17.86%)
Aug 08, 2023 0.0299 0.0299 0.0280 0.0280 9,500 -0.00(-6.67%)
Aug 07, 2023 0.0250 0.0300 0.0250 0.0300 25,650 +0.00(+14.50%)
Aug 04, 2023 0.0300 0.0300 0.0251 0.0262 37,390 +0.00(+4.38%)
Aug 03, 2023 0.0251 0.0251 0.0251 0.0251 497 -0.00(-5.28%)
Aug 02, 2023 0.0265 0.0265 0.0265 0.0265 10,000 -0.00(-11.67%)
Aug 01, 2023 0.0265 0.0300 0.0235 0.0300 272,667 +0.01(+27.66%)
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%)
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.