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

Enertopia Corp (OP: ENRT )

0.0078 +0.0012 (+18.18%)
Streaming Delayed Price Updated: 1:16 PM EST, Nov 27, 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 27, 2024 0.0085 0.0085 0.0070 0.0078 24,000 +0.00(+18.18%)
Nov 26, 2024 0.0064 0.0089 0.0056 0.0066 21,490 -0.00(-9.59%)
Nov 25, 2024 0.0073 0.0073 0.0073 0.0073 50,000 +0.00(+19.67%)
Nov 22, 2024 0.0072 0.0075 0.0061 0.0061 170,283 -0.00(-25.61%)
Nov 21, 2024 0.0082 0.0082 0.0082 0.0082 22,120 +0.00(+17.14%)
Nov 19, 2024 0.0070 0 +0.00(+2.94%)
Nov 18, 2024 0.0050 0.0071 0.0050 0.0068 26,500 -0.00(-2.86%)
Nov 15, 2024 0.0071 0.0075 0.0060 0.0070 1,133,232 -0.00(-32.04%)
Nov 14, 2024 0.0103 0.0103 0.0103 0.0103 8,771 -0.00(-9.65%)
Nov 12, 2024 0.0114 85 +0.00(+26.67%)
Nov 11, 2024 0.0087 0.0090 0.0083 0.0090 68,196 +0.00(+28.57%)
Nov 07, 2024 0.0070 0 -0.00(-11.39%)
Nov 06, 2024 0.0078 0.0079 0.0078 0.0079 12,500 +0.00(+11.27%)
Nov 05, 2024 0.0078 0.0078 0.0071 0.0071 178,636 -0.00(-8.97%)
Nov 04, 2024 0.0078 0.0079 0.0078 0.0078 127,796 -0.00(-6.02%)
Nov 01, 2024 0.0087 0.0087 0.0083 0.0083 9,497 +0.00(+2.47%)
Oct 31, 2024 0.0085 0.0087 0.0081 0.0081 40,740 -0.00(-4.71%)
Oct 30, 2024 0.0086 0.0086 0.0085 0.0085 3,000 +0.00(+0.00%)
Oct 29, 2024 0.0087 0.0087 0.0083 0.0085 24,531 +0.00(+13.33%)
Oct 28, 2024 0.0075 0.0075 0.0075 0.0075 6,200 +0.00(+7.14%)
Oct 25, 2024 0.0070 0.0070 0.0070 0.0070 111,000 +0.00(+0.00%)
Oct 24, 2024 0.0080 0.0080 0.0060 0.0070 286,281 -0.00(-10.26%)
Oct 23, 2024 0.0078 0.0078 0.0078 0.0078 3,913 -0.00(-2.50%)
Oct 22, 2024 0.0089 0.0089 0.0080 0.0080 8,000 -0.00(-10.11%)
Oct 21, 2024 0.0117 0.0117 0.0089 0.0089 18,999 -0.00(-12.75%)
Oct 18, 2024 0.0108 0.0108 0.0079 0.0102 63,626 -0.00(-6.42%)
Oct 16, 2024 0.0109 0 +0.00(+2.83%)
Oct 15, 2024 0.0087 0.0107 0.0077 0.0106 324,376 +0.00(+23.26%)
Oct 14, 2024 0.0099 0.0099 0.0086 0.0086 147,068 -0.00(-21.10%)
Oct 11, 2024 0.0102 0.0109 0.0102 0.0109 20,000 +0.00(+26.74%)
Oct 08, 2024 0.0086 0 +0.00(+13.16%)
Oct 03, 2024 0.0076 0 -0.00(-20.83%)
Oct 02, 2024 0.0096 0.0096 0.0096 0.0096 25,000 +0.00(+37.14%)
Sep 30, 2024 0.0070 0 -0.00(-25.53%)
Sep 27, 2024 0.0096 0.0096 0.0093 0.0094 30,105 +0.00(+9.30%)
Sep 26, 2024 0.0088 0.0088 0.0086 0.0086 20,000 +0.00(+19.44%)
Sep 25, 2024 0.0094 0.0094 0.0072 0.0072 21,055 -0.00(-25.00%)
Sep 24, 2024 0.0096 0.0099 0.0096 0.0096 67,648 +0.00(+0.00%)
Sep 19, 2024 0.0096 0 +0.00(+0.00%)
Sep 18, 2024 0.0100 0.0132 0.0096 0.0096 3,486 +0.00(+0.00%)
Sep 17, 2024 0.0096 0.0096 0.0096 0.0096 1,000 +0.00(+0.00%)
Sep 16, 2024 0.0096 0.0096 0.0096 0.0096 9,090 -0.00(-1.03%)
Sep 13, 2024 0.0114 0.0114 0.0097 0.0097 20,000 -0.00(-23.02%)
Sep 11, 2024 0.0126 0 +0.00(+0.00%)
Sep 10, 2024 0.0094 0.0126 0.0094 0.0126 32,730 +0.00(+10.53%)
Sep 09, 2024 0.0124 0.0124 0.0114 0.0114 12,752 -0.00(-8.06%)
Sep 06, 2024 0.0109 0.0124 0.0109 0.0124 65,000 +0.00(+33.33%)
Sep 05, 2024 0.0093 0.0093 0.0093 0.0093 60,000 -0.00(-16.22%)
Sep 04, 2024 0.0107 0.0111 0.0107 0.0111 7,600 +0.00(+15.63%)
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.