TipRanks
Go Ultimate55% OFF

Enertopia (ENRT) Historical Prices

ENRT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.020.040.020.040.04+0.00%00.00
Oct 29, 20260.020.040.020.040.04+15.63%3500.08
Oct 28, 20260.020.030.020.030.03+0.00%00.00
Oct 27, 20260.020.030.020.030.03+0.00%00.00
Oct 26, 20260.020.030.020.030.03+6.67%6,5001.55
Oct 23, 20260.030.030.030.030.03+0.00%4,4441.08
Oct 22, 20260.030.030.030.030.03+0.00%00.00
Oct 21, 20260.030.030.030.030.03-26.83%1,0000.24
Oct 20, 20260.060.060.040.040.04+0.00%00.00
Oct 19, 20260.060.060.040.040.04+0.00%00.00
Oct 16, 20260.060.060.040.040.04+0.00%00.00
Oct 15, 20260.060.060.040.040.04+0.00%00.00
Oct 14, 20260.060.060.040.040.04+0.00%00.00
Oct 13, 20260.060.060.040.040.04+2.50%4,3330.85
Oct 12, 20260.040.040.040.040.04+25.00%5,0001.00
Oct 09, 20260.040.060.030.030.03+0.00%4,1660.85
Oct 08, 20260.050.050.030.030.03+0.00%8100.15
Oct 07, 20260.030.060.030.030.03+0.00%00.00
Oct 06, 20260.030.060.030.030.03+0.00%00.00
Oct 05, 20260.030.060.030.030.03+0.00%53,13111.21
Oct 02, 20260.060.060.030.030.03+0.00%3,0000.64
Oct 01, 20260.040.040.030.030.03-34.69%4,2000.90
Sep 30, 20260.050.050.050.050.05+0.00%00.00
Sep 29, 20260.050.050.050.050.05+0.00%00.00
Sep 28, 20260.050.050.050.050.05+0.00%00.00
Sep 25, 20260.050.050.050.050.05+0.00%00.00
Sep 24, 20260.050.050.050.050.05+63.33%1,0000.20
Sep 23, 20260.040.040.030.030.03+0.00%00.00
Sep 22, 20260.040.040.030.030.03-14.29%4120.07
Sep 21, 20260.040.040.040.040.04+0.00%00.00
Sep 18, 20260.040.040.040.040.04-28.57%45,2508.35
Sep 17, 20260.050.050.040.050.05+0.00%00.00
Sep 16, 20260.050.050.040.050.05+0.00%00.00
Sep 15, 20260.050.050.040.050.05-16.95%3690.07
Sep 14, 20260.060.060.060.060.06+0.00%00.00
Sep 11, 20260.060.060.060.060.06+0.00%00.00
Sep 10, 20260.060.060.060.060.06+55.26%1,0000.18
Sep 09, 20260.040.040.040.040.04+0.00%6500.11
Sep 08, 20260.040.040.040.040.04-30.91%3920.07
Sep 07, 20260.050.060.050.060.06+0.00%00.00
Sep 04, 20260.050.060.050.060.06+0.00%00.00
Sep 03, 20260.050.060.050.060.06+0.00%00.00
Sep 02, 20260.050.060.050.060.06+44.74%2,0100.17
Sep 01, 20260.060.060.040.040.04-22.45%25,3402.10
Aug 31, 20260.050.050.050.050.05+0.00%00.00
Aug 28, 20260.050.050.050.050.05-10.91%1,0000.08
Aug 27, 20260.060.060.050.060.06-6.78%19,7221.66
Aug 26, 20260.060.060.060.060.06+0.00%00.00
Aug 25, 20260.060.060.060.060.06+7.27%2,0750.17
Aug 24, 20260.050.060.050.060.06+12.24%11,1950.94