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: 10:57 AM EDT, May 21, 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 (%)
Nov 30, 2021 0.0530 0.0530 0.0412 0.0490 135,945 +0.01(+18.64%)
Nov 29, 2021 0.0460 0.0491 0.0411 0.0413 448,540 -0.01(-16.73%)
Nov 26, 2021 0.0416 0.0518 0.0416 0.0496 78,418 -0.00(-5.88%)
Nov 24, 2021 0.0529 0.0529 0.0479 0.0527 66,100 +0.00(+0.00%)
Nov 23, 2021 0.0490 0.0529 0.0418 0.0527 643,602 -0.00(-2.23%)
Nov 22, 2021 0.0527 0.0549 0.0480 0.0539 300,480 -0.00(-1.82%)
Nov 19, 2021 0.0545 0.0549 0.0500 0.0549 151,213 +0.00(+1.67%)
Nov 18, 2021 0.0536 0.0559 0.0537 0.0540 1,002,634 -0.00(-1.28%)
Nov 17, 2021 0.0505 0.0547 0.0505 0.0547 132,505 -0.00(-0.55%)
Nov 16, 2021 0.0541 0.0596 0.0513 0.0550 414,530 -0.00(-1.96%)
Nov 15, 2021 0.0590 0.0590 0.0549 0.0561 151,165 +0.00(+1.26%)
Nov 12, 2021 0.0587 0.0590 0.0550 0.0554 298,886 -0.00(-4.15%)
Nov 11, 2021 0.0619 0.0619 0.0540 0.0578 401,517 -0.00(-5.86%)
Nov 09, 2021 0.0630 0.0630 0.0603 0.0614 54,930 -0.00(-1.13%)
Nov 08, 2021 0.0618 0.0640 0.0602 0.0621 90,146 -0.00(-1.90%)
Nov 05, 2021 0.0653 0.0663 0.0602 0.0633 76,012 -0.01(-8.66%)
Nov 04, 2021 0.0663 0.0702 0.0642 0.0693 369,143 +0.01(+15.69%)
Nov 03, 2021 0.0800 0.0800 0.0550 0.0599 331,853 +0.00(+7.93%)
Nov 02, 2021 0.0696 0.0696 0.0555 0.0555 158,393 -0.01(-16.92%)
Nov 01, 2021 0.0632 0.0730 0.0620 0.0668 220,533 +0.01(+8.62%)
Oct 29, 2021 0.0575 0.0688 0.0575 0.0615 110,124 -0.01(-8.21%)
Oct 28, 2021 0.0558 0.0674 0.0544 0.0670 380,159 +0.01(+23.16%)
Oct 27, 2021 0.0520 0.0558 0.0507 0.0544 163,440 -0.00(-2.51%)
Oct 26, 2021 0.0576 0.0558 592,963 -0.00(-3.79%)
Oct 25, 2021 0.0575 0.0580 0.0560 0.0580 89,281 +0.00(+1.75%)
Oct 22, 2021 0.0649 0.0649 0.0551 0.0570 468,278 -0.00(-1.89%)
Oct 21, 2021 0.0570 0.0600 0.0570 0.0581 96,197 -0.00(-1.53%)
Oct 20, 2021 0.0585 0.0600 0.0561 0.0590 65,002 +0.00(+0.00%)
Oct 19, 2021 0.0611 0.0611 0.0580 0.0590 573,224 -0.00(-1.67%)
Oct 18, 2021 0.0615 0.0644 0.0600 0.0600 281,548 +0.00(+0.00%)
Oct 15, 2021 0.0617 0.0647 0.0600 0.0600 472,729 -0.00(-1.32%)
Oct 14, 2021 0.0650 0.0667 0.0600 0.0608 154,260 -0.00(-6.46%)
Oct 13, 2021 0.0650 0.0701 0.0580 0.0650 437,649 -0.00(-2.11%)
Oct 12, 2021 0.0705 0.0705 0.0659 0.0664 158,401 -0.00(-6.48%)
Oct 11, 2021 0.0681 0.0710 0.0681 0.0710 51,110 +0.00(+3.05%)
Oct 08, 2021 0.0690 0.0715 0.0600 0.0689 247,143 -0.01(-9.22%)
Oct 07, 2021 0.0655 0.0759 0.0604 0.0759 199,632 +0.01(+10.32%)
Oct 06, 2021 0.0605 0.0688 0.0605 0.0688 7,177 +0.00(+1.62%)
Oct 05, 2021 0.0717 0.0719 0.0650 0.0677 404,370 -0.01(-7.13%)
Oct 04, 2021 0.0673 0.0775 0.0641 0.0729 77,040 +0.00(+4.74%)
Oct 01, 2021 0.0717 0.0731 0.0696 0.0696 87,894 -0.01(-7.20%)
Sep 30, 2021 0.0632 0.0750 0.0602 0.0750 101,135 +0.00(+1.35%)
Sep 29, 2021 0.0550 0.0740 0.0550 0.0740 475,754 +0.02(+32.85%)
Sep 28, 2021 0.0515 0.0622 0.0515 0.0557 447,939 -0.00(-5.11%)
Sep 27, 2021 0.0621 0.0650 0.0581 0.0587 384,657 -0.01(-8.28%)
Sep 24, 2021 0.0705 0.0705 0.0620 0.0640 194,097 -0.01(-8.31%)
Sep 23, 2021 0.0680 0.0740 0.0640 0.0698 341,796 +0.01(+13.13%)
Sep 22, 2021 0.0571 0.0680 0.0571 0.0617 173,165 +0.01(+10.18%)
Sep 21, 2021 0.0670 0.0670 0.0531 0.0560 1,104,572 -0.01(-13.85%)
Sep 20, 2021 0.0755 0.0770 0.0620 0.0650 738,432 -0.01(-14.47%)
Sep 17, 2021 0.0795 0.0798 0.0758 0.0760 152,820 -0.01(-7.65%)
Sep 16, 2021 0.0821 0.0850 0.0780 0.0823 273,487 +0.00(+1.35%)
Sep 15, 2021 0.0799 0.0880 0.0791 0.0812 222,217 -0.00(-3.91%)
Sep 14, 2021 0.1000 0.1000 0.0750 0.0845 343,328 -0.01(-6.11%)
Sep 13, 2021 0.0801 0.0900 0.0750 0.0900 363,026 +0.00(+5.88%)
Sep 10, 2021 0.0800 0.0850 0.0721 0.0850 298,730 -0.00(-0.35%)
Sep 09, 2021 0.0810 0.0900 0.0720 0.0853 1,110,822 -0.00(-0.81%)
Sep 08, 2021 0.0782 0.0900 0.0701 0.0860 1,341,394 +0.01(+10.82%)
Sep 07, 2021 0.0687 0.0795 0.0647 0.0776 811,143 +0.02(+25.16%)
Sep 03, 2021 0.0750 0.0822 0.0620 0.0620 1,667,019 -0.01(-18.31%)
Sep 02, 2021 0.0749 0.1345 0.0693 0.0759 9,127,377 +0.01(+11.29%)
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.