Enertopia Corp. (ENRT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0150

+0.0020

(+15.38%)

At close: 02:46PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	73,280
May 06, 2024	0.0145	0.0190	0.0130	0.0130	0.0130	459,825
May 03, 2024	0.0160	0.0160	0.0145	0.0160	0.0160	45,900
May 02, 2024	0.0165	0.0191	0.0145	0.0160	0.0160	110,180
May 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,600
Apr 30, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	11,000
Apr 29, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	35,000
Apr 26, 2024	0.0157	0.0157	0.0150	0.0152	0.0152	156,278
Apr 25, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 24, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 23, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 22, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 19, 2024	0.0165	0.0191	0.0156	0.0191	0.0191	26,141
Apr 18, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Apr 17, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	26,041
Apr 16, 2024	0.0172	0.0192	0.0155	0.0192	0.0192	126,515
Apr 15, 2024	0.0155	0.0160	0.0155	0.0160	0.0160	89,492
Apr 12, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Apr 11, 2024	0.0170	0.0192	0.0160	0.0192	0.0192	18,737
Apr 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,001
Apr 09, 2024	0.0186	0.0186	0.0160	0.0160	0.0160	27,500
Apr 08, 2024	0.0150	0.0201	0.0150	0.0201	0.0201	13,000
Apr 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 04, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200
Apr 03, 2024	0.0170	0.0170	0.0165	0.0165	0.0165	2,950
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	44,213
Apr 01, 2024	0.0150	0.0192	0.0150	0.0160	0.0160	46,000
Mar 28, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	3,576
Mar 27, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 26, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 25, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 22, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	38,980
Mar 21, 2024	0.0195	0.0195	0.0180	0.0185	0.0185	111,720
Mar 20, 2024	0.0180	0.0211	0.0180	0.0211	0.0211	5,530
Mar 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
Mar 18, 2024	0.0228	0.0230	0.0181	0.0210	0.0210	406,656
Mar 15, 2024	0.0180	0.0227	0.0180	0.0227	0.0227	42,684
Mar 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,500
Mar 13, 2024	0.0228	0.0228	0.0180	0.0180	0.0180	4,984
Mar 12, 2024	0.0211	0.0211	0.0200	0.0200	0.0200	24,000
Mar 11, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	400
Mar 08, 2024	0.0175	0.0215	0.0175	0.0210	0.0210	44,728
Mar 07, 2024	0.0175	0.0200	0.0175	0.0200	0.0200	119,500
Mar 06, 2024	0.0200	0.0229	0.0191	0.0229	0.0229	330,313
Mar 05, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Mar 04, 2024	0.0175	0.0191	0.0175	0.0191	0.0191	67,377
Mar 01, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 29, 2024	0.0175	0.0180	0.0175	0.0180	0.0180	75,100
Feb 28, 2024	0.0175	0.0191	0.0175	0.0175	0.0175	47,309
Feb 27, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	2,000
Feb 26, 2024	0.0160	0.0177	0.0160	0.0177	0.0177	17,001
Feb 23, 2024	0.0192	0.0200	0.0174	0.0180	0.0180	197,995
Feb 22, 2024	0.0147	0.0166	0.0147	0.0158	0.0158	3,700
Feb 21, 2024	0.0147	0.0179	0.0147	0.0179	0.0179	30,100
Feb 20, 2024	0.0148	0.0173	0.0143	0.0170	0.0170	130,938
Feb 16, 2024	0.0167	0.0178	0.0143	0.0166	0.0166	294,990
Feb 15, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	20,076
Feb 14, 2024	0.0142	0.0179	0.0142	0.0179	0.0179	39,078
Feb 13, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	21,200
Feb 12, 2024	0.0180	0.0180	0.0166	0.0166	0.0166	19,070
Feb 09, 2024	0.0155	0.0178	0.0155	0.0178	0.0178	13,642
Feb 08, 2024	0.0156	0.0165	0.0155	0.0155	0.0155	253,261
Feb 07, 2024	0.0166	0.0169	0.0166	0.0168	0.0168	25,000
Feb 06, 2024	0.0182	0.0187	0.0166	0.0170	0.0170	31,499
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 02, 2024	0.0200	0.0200	0.0189	0.0189	0.0189	71,100
Feb 01, 2024	0.0199	0.0199	0.0150	0.0188	0.0188	20,200
Jan 31, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	11,500
Jan 30, 2024	0.0183	0.0188	0.0183	0.0188	0.0188	6,900
Jan 29, 2024	0.0198	0.0200	0.0171	0.0183	0.0183	19,620
Jan 26, 2024	0.0169	0.0178	0.0169	0.0169	0.0169	18,851
Jan 25, 2024	0.0162	0.0204	0.0162	0.0180	0.0180	73,100
Jan 24, 2024	0.0184	0.0195	0.0163	0.0163	0.0163	239,437
Jan 23, 2024	0.0184	0.0190	0.0180	0.0184	0.0184	32,083
Jan 22, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	129,400
Jan 19, 2024	0.0162	0.0185	0.0162	0.0185	0.0185	11,395
Jan 18, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	50,000
Jan 17, 2024	0.0192	0.0192	0.0185	0.0185	0.0185	4,501
Jan 16, 2024	0.0210	0.0210	0.0180	0.0202	0.0202	21,880
Jan 12, 2024	0.0210	0.0221	0.0210	0.0221	0.0221	11,084
Jan 11, 2024	0.0191	0.0203	0.0166	0.0166	0.0166	13,000
Jan 10, 2024	0.0223	0.0240	0.0223	0.0240	0.0240	10,000
Jan 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
Jan 08, 2024	0.0202	0.0240	0.0202	0.0240	0.0240	6,400
Jan 05, 2024	0.0188	0.0239	0.0188	0.0239	0.0239	17,100
Jan 04, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	5,470
Jan 03, 2024	0.0155	0.0220	0.0155	0.0220	0.0220	27,500
Jan 02, 2024	0.0181	0.0200	0.0181	0.0200	0.0200	22,000
Dec 29, 2023	0.0155	0.0192	0.0155	0.0182	0.0182	65,340
Dec 28, 2023	0.0180	0.0186	0.0158	0.0158	0.0158	167,837
Dec 27, 2023	0.0187	0.0187	0.0186	0.0186	0.0186	33,001
Dec 26, 2023	0.0147	0.0210	0.0147	0.0210	0.0210	4,000
Dec 22, 2023	0.0178	0.0200	0.0158	0.0158	0.0158	22,301
Dec 21, 2023	0.0159	0.0220	0.0159	0.0220	0.0220	11,137
Dec 20, 2023	0.0156	0.0203	0.0156	0.0200	0.0200	52,680
Dec 19, 2023	0.0187	0.0230	0.0160	0.0230	0.0230	80,365
Dec 18, 2023	0.0185	0.0200	0.0180	0.0200	0.0200	44,500
Dec 15, 2023	0.0162	0.0215	0.0155	0.0215	0.0215	81,800
Dec 14, 2023	0.0162	0.0230	0.0162	0.0214	0.0214	17,960
Dec 13, 2023	0.0162	0.0230	0.0162	0.0230	0.0230	20,664
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7281-0.0005(-0.07%)

CRUDE OIL78.33-0.05(-0.06%)

Bitcoin CAD85,840.12-1,018.06(-1.17%)

Enertopia Corp. (ENRT)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7281
-0.0005(-0.07%)

CRUDE OIL
78.33
-0.05(-0.06%)

Bitcoin CAD
85,840.12
-1,018.06(-1.17%)