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

Enertopia Corp (OP: ENRT )

0.0150 -0.0009 (-5.66%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 16, 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 (%)
Jun 30, 2022 0.0400 0.0470 0.0400 0.0470 246,457 +0.00(+0.43%)
Jun 29, 2022 0.0468 0.0468 0.0468 0.0468 1,340 -0.00(-0.43%)
Jun 28, 2022 0.0434 0.0470 0.0434 0.0470 19,000 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0500 0.0401 0.0470 43,400 -0.00(-5.62%)
Jun 24, 2022 0.0421 0.0500 0.0420 0.0498 48,300 +0.01(+19.14%)
Jun 23, 2022 0.0466 0.0477 0.0418 0.0418 132,275 -0.01(-11.06%)
Jun 22, 2022 0.0475 0.0485 0.0428 0.0470 34,820 -0.00(-1.05%)
Jun 21, 2022 0.0400 0.0499 0.0400 0.0475 32,990 -0.00(-1.04%)
Jun 17, 2022 0.0500 0.0500 0.0462 0.0480 70,887 -0.00(-6.80%)
Jun 16, 2022 0.0515 0.0515 0.0515 0.0515 10,000 +0.01(+11.71%)
Jun 15, 2022 0.0520 0.0520 0.0407 0.0461 12,986 -0.00(-3.56%)
Jun 14, 2022 0.0401 0.0530 0.0401 0.0478 68,677 +0.01(+19.50%)
Jun 13, 2022 0.0401 0.0460 0.0400 0.0400 69,100 -0.01(-18.20%)
Jun 10, 2022 0.0470 0.0489 0.0460 0.0489 58,991 -0.00(-2.20%)
Jun 09, 2022 0.0591 0.0591 0.0500 0.0500 141,370 -0.00(-7.41%)
Jun 08, 2022 0.0600 0.0620 0.0499 0.0540 433,477 -0.00(-1.82%)
Jun 07, 2022 0.0533 0.0560 0.0468 0.0550 199,990 +0.01(+17.52%)
Jun 06, 2022 0.0421 0.0550 0.0421 0.0468 171,461 -0.00(-6.40%)
Jun 03, 2022 0.0467 0.0501 0.0467 0.0500 64,700 +0.00(+0.00%)
Jun 02, 2022 0.0451 0.0518 0.0451 0.0500 403,790 +0.00(+4.17%)
Jun 01, 2022 0.0474 0.0530 0.0450 0.0480 435,715 +0.00(+6.67%)
May 31, 2022 0.0474 0.0474 0.0437 0.0450 208,947 +0.00(+1.58%)
May 27, 2022 0.0431 0.0495 0.0412 0.0443 414,362 -0.00(-1.34%)
May 26, 2022 0.0412 0.0457 0.0412 0.0449 126,770 +0.00(+9.25%)
May 25, 2022 0.0440 0.0440 0.0411 0.0411 25,590 +0.00(+7.59%)
May 24, 2022 0.0382 0.0468 0.0372 0.0382 87,010 -0.00(-4.26%)
May 23, 2022 0.0420 0.0420 0.0399 0.0399 41,900 -0.00(-5.00%)
May 20, 2022 0.0381 0.0425 0.0377 0.0420 85,356 +0.00(+10.53%)
May 19, 2022 0.0378 0.0470 0.0337 0.0380 678,010 -0.00(-3.31%)
May 18, 2022 0.0366 0.0393 0.0366 0.0393 15,690 +0.00(+0.00%)
May 17, 2022 0.0355 0.0393 0.0355 0.0393 30,851 +0.00(+6.22%)
May 16, 2022 0.0373 0.0395 0.0340 0.0370 77,040 +0.00(+0.82%)
May 13, 2022 0.0390 0.0410 0.0363 0.0367 52,450 -0.00(-5.90%)
May 12, 2022 0.0350 0.0390 0.0330 0.0390 123,803 -0.00(-4.88%)
May 11, 2022 0.0410 0.0410 0.0376 0.0410 27,400 +0.00(+10.22%)
May 10, 2022 0.0370 0.0390 0.0360 0.0372 156,400 +0.00(+3.33%)
May 09, 2022 0.0370 0.0435 0.0330 0.0360 483,509 -0.01(-21.05%)
May 06, 2022 0.0448 0.0467 0.0400 0.0456 104,771 -0.00(-0.22%)
May 05, 2022 0.0420 0.0459 0.0412 0.0457 35,250 +0.01(+26.59%)
May 04, 2022 0.0470 0.0470 0.0361 0.0361 18,540 -0.00(-9.75%)
May 03, 2022 0.0412 0.0430 0.0400 0.0400 40,028 -0.00(-7.62%)
May 02, 2022 0.0350 0.0468 0.0350 0.0433 10,204 +0.00(+7.71%)
Apr 29, 2022 0.0382 0.0457 0.0382 0.0402 20,658 -0.00(-6.51%)
Apr 28, 2022 0.0427 0.0430 0.0427 0.0430 4,240 +0.00(+0.00%)
Apr 27, 2022 0.0400 0.0432 0.0360 0.0430 139,657 +0.00(+7.23%)
Apr 26, 2022 0.0413 0.0425 0.0401 0.0401 32,882 +0.00(+0.25%)
Apr 25, 2022 0.0429 0.0429 0.0400 0.0400 95,268 -0.00(-4.99%)
Apr 22, 2022 0.0423 0.0426 0.0421 0.0421 165,650 -0.00(-4.75%)
Apr 21, 2022 0.0446 0.0448 0.0423 0.0442 137,041 -0.00(-4.33%)
Apr 20, 2022 0.0465 0.0480 0.0446 0.0462 152,800 +0.00(+2.67%)
Apr 19, 2022 0.0453 0.0464 0.0437 0.0450 255,546 -0.00(-3.43%)
Apr 18, 2022 0.0451 0.0490 0.0451 0.0466 8,690 -0.00(-6.05%)
Apr 14, 2022 0.0427 0.0507 0.0427 0.0496 318,600 +0.00(+1.22%)
Apr 13, 2022 0.0401 0.0530 0.0400 0.0490 1,740,263 +0.01(+20.99%)
Apr 12, 2022 0.0423 0.0438 0.0405 0.0405 116,350 -0.00(-1.22%)
Apr 11, 2022 0.0466 0.0489 0.0408 0.0410 220,970 -0.01(-13.87%)
Apr 08, 2022 0.0409 0.0476 0.0409 0.0476 290,811 +0.00(+5.78%)
Apr 07, 2022 0.0464 0.0464 0.0409 0.0450 63,095 +0.00(+1.12%)
Apr 06, 2022 0.0413 0.0473 0.0406 0.0445 15,200 +0.00(+5.95%)
Apr 05, 2022 0.0438 0.0460 0.0420 0.0420 121,059 -0.00(-7.89%)
Apr 04, 2022 0.0439 0.0456 0.0401 0.0456 91,476 +0.00(+3.87%)
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.