Enertopia Corp (OP: ENRT )

0.0057 +0.0007 (+14.00%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 0.0057 0.0057 0.0057 0.0057 1,000 +0.00(+14.00%)
Dec 04, 2024 0.0053 0.0053 0.0050 0.0050 4,000 -0.00(-32.43%)
Dec 03, 2024 0.0054 0.0074 0.0054 0.0074 8,555 -0.00(-17.78%)
Dec 02, 2024 0.0052 0.0090 0.0052 0.0090 58,576 +0.00(+50.00%)
Nov 29, 2024 0.0078 0.0078 0.0060 0.0060 34,000 -0.00(-23.08%)
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%)
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.