Skip to main content

Enertopia Corp (OP:ENRT)

0.0913 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.0912 0.0913 0.0835 0.0913 7,667 +0.01(+12.72%)
Jun 27, 2025 0.0810 0.0810 0.0810 0.0810 903 -0.00(-2.88%)
Jun 26, 2025 0.0950 0.0976 0.0834 0.0834 3,413 -0.01(-12.21%)
Jun 25, 2025 0.1001 0.1011 0.0950 0.0950 806 +0.00(+0.00%)
Jun 24, 2025 0.0950 0.0950 0.0950 0.0950 3,001 +0.00(+0.00%)
Jun 23, 2025 0.0950 0.0950 0.0950 0.0950 1,015 +0.00(+0.00%)
Jun 20, 2025 0.1153 0.1153 0.0950 0.0950 1,350 +0.00(+0.00%)
Jun 18, 2025 0.1053 0.1153 0.0950 0.0950 10,179 +0.01(+17.28%)
Jun 16, 2025 0.0810 151 -0.02(-19.00%)
Jun 13, 2025 0.1000 0.1000 0.1000 0.1000 1,095 +0.01(+6.16%)
Jun 12, 2025 0.0942 0.0942 0.0942 0.0942 260 -0.02(-14.36%)
Jun 10, 2025 0.1100 0 +0.03(+35.80%)
Jun 09, 2025 0.0810 0.0810 0.0810 0.0810 100 -0.05(-36.12%)
Jun 06, 2025 0.1268 0.1268 0.1268 0.1268 210 +0.01(+12.11%)
Jun 05, 2025 0.1131 0.1131 0.1131 0.1131 365 +0.03(+42.26%)
Jun 04, 2025 0.1100 0.1100 0.0795 0.0795 17,339 +0.00(+0.00%)
Jun 03, 2025 0.0795 0.0795 0.0795 0.0795 208 -0.03(-27.73%)
Jun 02, 2025 0.1100 0.1269 0.1100 0.1100 3,101 -0.02(-13.39%)
May 30, 2025 0.1270 0.1270 0.1270 0.1270 1,000 +0.05(+60.76%)
May 29, 2025 0.1294 0.1294 0.0790 0.0790 7,817 -0.06(-43.00%)
May 27, 2025 0.1386 10 -0.00(-0.07%)
May 23, 2025 0.1399 0.1399 0.1208 0.1387 8,001 +0.06(+75.35%)
May 21, 2025 0.0791 35 +0.00(+0.13%)
May 20, 2025 0.1000 0.1000 0.0790 0.0790 5,094 -0.00(-0.63%)
May 19, 2025 0.0790 0.0999 0.0790 0.0795 10,264 +0.00(+0.63%)
May 15, 2025 0.0790 0 +0.00(+0.00%)
May 13, 2025 0.0790 0 -0.02(-21.00%)
May 12, 2025 0.1048 0.1048 0.0948 0.1000 7,243 +0.00(+0.10%)
May 09, 2025 0.0890 0.0999 0.0890 0.0999 2,725 -0.00(-0.10%)
May 08, 2025 0.0813 0.1000 0.0813 0.1000 13,250 +0.00(+0.10%)
May 07, 2025 0.0851 0.0999 0.0813 0.0999 10,500 -0.01(-8.85%)
May 06, 2025 0.1096 0.1096 0.1096 0.1096 962 +0.02(+21.78%)
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.