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

Enertopia Corp (OP:ENRT)

0.3800 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 2, 2025 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 02, 2025 0.3351 0.3800 0.3351 0.3800 12,000 -0.01(-3.46%)
Aug 29, 2025 0.4134 0.4889 0.3936 0.3936 4,911 -0.10(-19.53%)
Aug 28, 2025 0.4891 0.4891 0.4791 0.4891 3,067 +0.00(+0.18%)
Aug 27, 2025 0.4000 0.4900 0.4000 0.4882 6,554 +0.09(+21.99%)
Aug 26, 2025 0.4100 0.4450 0.4000 0.4002 5,108 -0.09(-18.33%)
Aug 25, 2025 0.4900 0.4900 0.4000 0.4900 10,508 +0.00(+0.02%)
Aug 22, 2025 0.5130 0.5130 0.4899 0.4899 2,650 +0.01(+1.03%)
Aug 21, 2025 0.4439 0.5000 0.4439 0.4849 2,217 +0.03(+7.71%)
Aug 20, 2025 0.4450 0.4600 0.4450 0.4502 4,581 -0.03(-7.16%)
Aug 19, 2025 0.4850 0.4850 0.4500 0.4849 7,234 +0.03(+7.76%)
Aug 18, 2025 0.4921 0.5200 0.4500 0.4500 14,534 -0.07(-13.46%)
Aug 15, 2025 0.5100 0.5200 0.4800 0.5200 7,225 +0.01(+1.96%)
Aug 14, 2025 0.4900 0.5200 0.4700 0.5100 18,737 -0.01(-1.92%)
Aug 13, 2025 0.5500 0.5500 0.4950 0.5200 5,272 +0.03(+5.05%)
Aug 12, 2025 0.5000 0.5800 0.4950 0.4950 4,584 -0.04(-6.90%)
Aug 11, 2025 0.5495 0.6000 0.5100 0.5317 4,149 -0.07(-11.31%)
Aug 08, 2025 0.5500 0.6000 0.5200 0.5995 13,875 +0.01(+1.78%)
Aug 07, 2025 0.5900 0.6200 0.5010 0.5890 51,148 +0.03(+6.13%)
Aug 06, 2025 0.6090 0.6700 0.5550 0.5550 41,680 -0.05(-8.87%)
Aug 05, 2025 0.4700 0.6090 0.4700 0.6090 42,593 +0.15(+32.42%)
Aug 04, 2025 0.6550 0.6550 0.4500 0.4599 68,482 -0.20(-30.32%)
Aug 01, 2025 0.5449 0.6600 0.4301 0.6600 101,234 +0.11(+20.02%)
Jul 31, 2025 0.3482 0.7948 0.3482 0.5499 154,458 +0.26(+89.62%)
Jul 30, 2025 0.2700 0.3742 0.2240 0.2900 55,858 +0.08(+35.96%)
Jul 29, 2025 0.1640 0.2300 0.1640 0.2133 57,665 +0.05(+30.06%)
Jul 28, 2025 0.1672 0.2000 0.1510 0.1640 60,500 -0.00(-1.91%)
Jul 25, 2025 0.1592 0.1672 0.1592 0.1672 28,836 +0.01(+5.03%)
Jul 24, 2025 0.1592 0.1592 0.1201 0.1592 11,801 +0.02(+13.71%)
Jul 23, 2025 0.1502 0.1514 0.1400 0.1400 13,796 +0.00(+0.00%)
Jul 22, 2025 0.0900 0.1400 0.0900 0.1400 360 +0.02(+18.64%)
Jul 21, 2025 0.1220 0.1600 0.0801 0.1180 215,709 -0.00(-1.67%)
Jul 18, 2025 0.0984 0.1200 0.0900 0.1200 125,564 +0.02(+20.00%)
Jul 17, 2025 0.0522 0.1000 0.0522 0.1000 4,610 +0.00(+3.09%)
Jul 16, 2025 0.0848 0.0970 0.0780 0.0970 15,800 +0.02(+21.25%)
Jul 15, 2025 0.0780 0.1000 0.0767 0.0800 10,687 +0.00(+2.56%)
Jul 14, 2025 0.1067 0.1069 0.0780 0.0780 4,500 -0.03(-26.90%)
Jul 10, 2025 0.1067 0 +0.03(+36.79%)
Jul 08, 2025 0.0780 25 -0.00(-2.50%)
Jul 07, 2025 0.0810 0.0812 0.0800 0.0800 22,708 -0.00(-1.23%)
Jul 03, 2025 0.0810 0.0810 0.0810 0.0810 1,003 -0.01(-11.96%)
Jul 02, 2025 0.0920 0.0920 0.0920 0.0920 100 -0.03(-21.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.