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

Enertopia Corp (OP: ENRT )

0.0082 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EST, Dec 19, 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 (%)
Dec 19, 2024 0.0082 0 +0.00(+0.00%)
Dec 18, 2024 0.0082 0.0082 0.0077 0.0082 35,998 -0.00(-12.77%)
Dec 17, 2024 0.0083 0.0094 0.0082 0.0094 74,684 -0.00(-2.08%)
Dec 16, 2024 0.0086 0.0135 0.0086 0.0096 29,002 -0.00(-8.57%)
Dec 13, 2024 0.0084 0.0105 0.0077 0.0105 150,325 +0.00(+16.67%)
Dec 12, 2024 0.0088 0.0090 0.0067 0.0090 256,132 +0.00(+21.62%)
Dec 11, 2024 0.0074 0.0074 0.0073 0.0074 15,000 -0.00(-16.85%)
Dec 10, 2024 0.0064 0.0089 0.0054 0.0089 1,909,378 +0.00(+28.99%)
Dec 09, 2024 0.0085 0.0085 0.0067 0.0069 46,197 -0.00(-6.76%)
Dec 06, 2024 0.0074 0.0074 0.0074 0.0074 14,000 +0.00(+29.82%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.