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

Enertopia Corp (OP: ENRT )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 1, 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 (%)
Jan 31, 2024 0.0183 0.0183 0.0183 0.0183 11,500 -0.00(-2.66%)
Jan 30, 2024 0.0183 0.0188 0.0183 0.0188 6,900 +0.00(+2.73%)
Jan 29, 2024 0.0198 0.0200 0.0171 0.0183 19,620 +0.00(+8.28%)
Jan 26, 2024 0.0169 0.0178 0.0169 0.0169 18,851 -0.00(-6.11%)
Jan 25, 2024 0.0162 0.0204 0.0162 0.0180 73,100 +0.00(+10.43%)
Jan 24, 2024 0.0184 0.0195 0.0163 0.0163 239,437 -0.00(-11.41%)
Jan 23, 2024 0.0185 0.0190 0.0180 0.0184 32,083 -0.00(-3.16%)
Jan 22, 2024 0.0180 0.0190 0.0180 0.0190 129,400 +0.00(+2.70%)
Jan 19, 2024 0.0162 0.0185 0.0162 0.0185 11,395 +0.00(+0.00%)
Jan 18, 2024 0.0185 0.0185 0.0185 0.0185 50,000 +0.00(+0.00%)
Jan 17, 2024 0.0185 0.0192 0.0185 0.0185 4,501 -0.00(-8.42%)
Jan 16, 2024 0.0210 0.0210 0.0180 0.0202 21,880 -0.00(-8.60%)
Jan 12, 2024 0.0210 0.0221 0.0210 0.0221 11,084 +0.01(+33.13%)
Jan 11, 2024 0.0191 0.0203 0.0166 0.0166 13,000 -0.01(-30.83%)
Jan 10, 2024 0.0223 0.0240 0.0223 0.0240 10,000 +0.00(+0.00%)
Jan 09, 2024 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Jan 08, 2024 0.0202 0.0240 0.0202 0.0240 6,400 +0.00(+0.42%)
Jan 05, 2024 0.0211 0.0239 0.0188 0.0239 17,100 +0.00(+8.64%)
Jan 04, 2024 0.0200 0.0220 0.0200 0.0220 5,470 +0.00(+0.00%)
Jan 03, 2024 0.0155 0.0220 0.0155 0.0220 27,500 +0.00(+10.00%)
Jan 02, 2024 0.0182 0.0200 0.0182 0.0200 22,000 +0.00(+9.89%)
Dec 29, 2023 0.0155 0.0192 0.0155 0.0182 65,340 +0.00(+15.19%)
Dec 28, 2023 0.0180 0.0186 0.0158 0.0158 167,837 -0.00(-15.05%)
Dec 27, 2023 0.0187 0.0187 0.0186 0.0186 33,001 -0.00(-11.43%)
Dec 26, 2023 0.0147 0.0210 0.0147 0.0210 4,000 +0.01(+32.91%)
Dec 22, 2023 0.0178 0.0200 0.0158 0.0158 22,301 -0.01(-28.18%)
Dec 21, 2023 0.0159 0.0220 0.0159 0.0220 11,137 +0.00(+10.00%)
Dec 20, 2023 0.0156 0.0203 0.0156 0.0200 52,680 -0.00(-13.04%)
Dec 19, 2023 0.0187 0.0230 0.0160 0.0230 80,365 +0.00(+15.00%)
Dec 18, 2023 0.0185 0.0200 0.0180 0.0200 44,500 -0.00(-6.98%)
Dec 15, 2023 0.0163 0.0215 0.0155 0.0215 81,800 +0.00(+0.00%)
Dec 14, 2023 0.0162 0.0230 0.0162 0.0215 17,960 -0.00(-6.52%)
Dec 13, 2023 0.0162 0.0230 0.0162 0.0230 20,664 +0.00(+0.00%)
Dec 12, 2023 0.0162 0.0230 0.0162 0.0230 32,502 +0.00(+7.98%)
Dec 11, 2023 0.0117 0.0230 0.0117 0.0213 152,450 +0.00(+5.45%)
Dec 06, 2023 0.0202 0 -0.00(-4.72%)
Dec 05, 2023 0.0212 0.0212 0.0212 0.0212 300 +0.00(+17.13%)
Dec 04, 2023 0.0181 0.0181 0.0181 0.0181 12,001 +0.00(+13.13%)
Dec 01, 2023 0.0156 0.0239 0.0156 0.0160 10,000 -0.01(-24.17%)
Nov 30, 2023 0.0182 0.0211 0.0156 0.0211 26,600 +0.00(+17.22%)
Nov 29, 2023 0.0155 0.0180 0.0155 0.0180 5,280 +0.00(+15.38%)
Nov 28, 2023 0.0197 0.0238 0.0155 0.0156 262,800 -0.00(-13.33%)
Nov 27, 2023 0.0157 0.0180 0.0157 0.0180 27,000 +0.00(+11.80%)
Nov 22, 2023 0.0161 0 -0.00(-10.56%)
Nov 21, 2023 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+19.21%)
Nov 17, 2023 0.0151 0 +0.00(+0.67%)
Nov 16, 2023 0.0165 0.0200 0.0150 0.0150 61,175 -0.00(-19.79%)
Nov 15, 2023 0.0187 0.0187 0.0187 0.0187 1,000 -0.00(-1.58%)
Nov 14, 2023 0.0166 0.0190 0.0165 0.0190 25,020 +0.00(+0.00%)
Nov 13, 2023 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-5.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 190 +0.00(+5.26%)
Nov 09, 2023 0.0190 0.0190 0.0190 0.0190 6,000 -0.00(-5.00%)
Nov 06, 2023 0.0200 0 +0.00(+6.38%)
Nov 03, 2023 0.0220 0.0220 0.0188 0.0188 85,760 -0.00(-12.56%)
Nov 02, 2023 0.0215 0.0215 0.0215 0.0215 8,750 +0.00(+0.00%)
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.