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

Enertopia Corp (OP: ENRT )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 30, 2022 0.0443 0.0450 0.0410 0.0450 110,400 +0.00(+9.76%)
Sep 29, 2022 0.0410 0.0410 0.0410 0.0410 2,929 -0.00(-8.89%)
Sep 28, 2022 0.0440 0.0480 0.0415 0.0450 148,725 +0.00(+2.74%)
Sep 27, 2022 0.0438 0.0465 0.0412 0.0438 23,000 -0.00(-5.81%)
Sep 26, 2022 0.0398 0.0480 0.0398 0.0465 138,324 +0.00(+5.68%)
Sep 23, 2022 0.0460 0.0480 0.0400 0.0440 105,800 -0.00(-6.38%)
Sep 22, 2022 0.0480 0.0480 0.0462 0.0470 80,800 -0.00(-2.08%)
Sep 21, 2022 0.0425 0.0480 0.0406 0.0480 69,413 +0.01(+19.70%)
Sep 20, 2022 0.0420 0.0439 0.0401 0.0401 106,614 -0.00(-10.69%)
Sep 19, 2022 0.0431 0.0449 0.0420 0.0449 68,340 -0.00(-6.46%)
Sep 16, 2022 0.0500 0.0500 0.0434 0.0480 100,000 +0.00(+0.00%)
Sep 15, 2022 0.0476 0.0480 0.0457 0.0480 120,480 -0.00(-2.04%)
Sep 14, 2022 0.0457 0.0490 0.0450 0.0490 178,550 +0.01(+13.95%)
Sep 13, 2022 0.0430 0.0430 0.0430 0.0430 10,467 -0.00(-5.49%)
Sep 12, 2022 0.0391 0.0466 0.0391 0.0455 178,339 -0.00(-7.14%)
Sep 09, 2022 0.0442 0.0490 0.0441 0.0490 27,001 +0.00(+2.08%)
Sep 08, 2022 0.0480 0.0480 0.0430 0.0480 34,750 +0.00(+0.00%)
Sep 07, 2022 0.0469 0.0480 0.0421 0.0480 109,100 +0.00(+11.37%)
Sep 06, 2022 0.0490 0.0490 0.0431 0.0431 53,044 -0.00(-6.51%)
Sep 02, 2022 0.0432 0.0487 0.0432 0.0461 49,011 -0.00(-5.92%)
Sep 01, 2022 0.0480 0.0490 0.0434 0.0490 117,755 +0.00(+2.08%)
Aug 30, 2022 0.0480 0 +0.00(+0.00%)
Aug 29, 2022 0.0530 0.0530 0.0433 0.0480 53,750 +0.00(+0.84%)
Aug 26, 2022 0.0456 0.0476 0.0456 0.0476 15,050 -0.00(-4.80%)
Aug 25, 2022 0.0525 0.0525 0.0455 0.0500 72,561 -0.00(-1.96%)
Aug 24, 2022 0.0488 0.0510 0.0440 0.0510 143,050 +0.00(+5.59%)
Aug 23, 2022 0.0483 0.0483 0.0483 0.0483 204 +0.00(+0.63%)
Aug 22, 2022 0.0490 0.0490 0.0464 0.0480 14,892 -0.00(-4.57%)
Aug 19, 2022 0.0489 0.0503 0.0450 0.0503 47,194 +0.01(+11.53%)
Aug 18, 2022 0.0460 0.0550 0.0426 0.0451 1,076,346 +0.00(+8.41%)
Aug 17, 2022 0.0458 0.0458 0.0371 0.0416 161,731 +0.01(+18.18%)
Aug 16, 2022 0.0489 0.0489 0.0341 0.0352 111,800 -0.01(-23.97%)
Aug 15, 2022 0.0467 0.0467 0.0425 0.0463 41,900 -0.00(-5.51%)
Aug 12, 2022 0.0495 0.0495 0.0467 0.0490 126,615 -0.00(-1.01%)
Aug 11, 2022 0.0442 0.0495 0.0433 0.0495 92,301 +0.01(+11.99%)
Aug 10, 2022 0.0361 0.0442 0.0361 0.0442 187,269 +0.01(+13.33%)
Aug 09, 2022 0.0405 0.0418 0.0390 0.0390 12,800 +0.00(+11.43%)
Aug 08, 2022 0.0418 0.0420 0.0303 0.0350 398,886 -0.00(-11.84%)
Aug 05, 2022 0.0404 0.0404 0.0397 0.0397 8,275 -0.00(-5.02%)
Aug 04, 2022 0.0410 0.0420 0.0377 0.0418 35,390 -0.00(-0.48%)
Aug 03, 2022 0.0445 0.0445 0.0389 0.0420 269,400 -0.00(-6.46%)
Aug 02, 2022 0.0390 0.0449 0.0390 0.0449 83,946 +0.00(+6.90%)
Aug 01, 2022 0.0434 0.0434 0.0390 0.0420 82,903 +0.00(+5.79%)
Jul 29, 2022 0.0435 0.0435 0.0397 0.0397 2,000 -0.00(-7.67%)
Jul 28, 2022 0.0424 0.0439 0.0424 0.0430 7,980 +0.00(+10.26%)
Jul 27, 2022 0.0396 0.0460 0.0390 0.0390 110,622 -0.00(-0.26%)
Jul 26, 2022 0.0381 0.0500 0.0381 0.0391 211,129 -0.01(-14.07%)
Jul 25, 2022 0.0427 0.0499 0.0427 0.0455 21,500 -0.00(-5.21%)
Jul 21, 2022 0.0480 100 -0.00(-4.00%)
Jul 20, 2022 0.0426 0.0500 0.0401 0.0500 114,380 +0.00(+6.38%)
Jul 19, 2022 0.0372 0.0493 0.0372 0.0470 23,008 -0.00(-1.47%)
Jul 15, 2022 0.0477 0 +0.00(+4.15%)
Jul 14, 2022 0.0495 0.0495 0.0458 0.0458 10,300 -0.00(-8.40%)
Jul 13, 2022 0.0487 0.0500 0.0480 0.0500 321,088 +0.01(+11.61%)
Jul 12, 2022 0.0443 0.0525 0.0443 0.0448 18,112 -0.01(-10.22%)
Jul 11, 2022 0.0484 0.0499 0.0439 0.0499 71,190 +0.00(+0.00%)
Jul 08, 2022 0.0481 0.0499 0.0481 0.0499 57,077 +0.00(+0.40%)
Jul 07, 2022 0.0470 0.0497 0.0441 0.0497 101,985 +0.00(+1.43%)
Jul 06, 2022 0.0406 0.0500 0.0403 0.0490 75,300 +0.00(+4.26%)
Jul 05, 2022 0.0372 0.0498 0.0372 0.0470 64,803 +0.00(+1.73%)
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.