ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.00%
US Tech 100
18,190.00
-0.04%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36289
0.04%
Bitcoin
71,237.13
-0.30%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. CSE
  6. Enertopia Corp (ENRT)

  7. Enertopia Corp (ENRT) Historical

ENRT Enertopia Corp

0.015
-0.005 (-25.00%)
May 17 2024 - Closed
Delayed by 15 minutes

ENRT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.015 -0.005 -25.00% 0.02 0.02 0.015 33,775
May 16 2024 0.02 0.005 33.33% 0.02 0.02 0.02 19,000
May 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 51
May 14 2024 0.015 -0.005 -25.00% 0.015 0.02 0.015 19,370
May 13 2024 0.02 0.005 33.33% 0.02 0.02 0.02 12,000
May 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 11
May 09 2024 0.015 -0.01 -40.00% 0.015 0.02 0.015 265,020
May 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
May 07 2024 0.025 0.00 0.00% 0.025 0.025 0.025 2,452
May 06 2024 0.025 0.005 25.00% 0.025 0.025 0.025 17,001
May 03 2024 0.02 0.00 0.00% 0.02 0.02 0.02 1,000
May 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 1,000
May 01 2024 0.02 0.00 0.00% 0.015 0.02 0.015 101,000
Apr 30 2024 0.02 0.00 0.00% 0.02 0.02 0.02 200
Apr 29 2024 0.02 0.00 0.00% 0.015 0.02 0.015 15,024
Apr 26 2024 0.02 0.00 0.00% 0.02 0.02 0.02 10,000
Apr 25 2024 0.02 0.00 0.00% 0.02 0.02 0.02 500
Apr 24 2024 0.02 0.00 0.00% 0.02 0.02 0.02 125
Apr 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 19 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 18 2024 0.02 0.00 0.00% 0.02 0.02 0.02 15,700
Apr 17 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 16 2024 0.02 -0.005 -20.00% 0.025 0.025 0.02 126,000
Apr 15 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Apr 12 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1,000
Apr 11 2024 0.025 0.00 0.00% 0.025 0.025 0.025 14,000
Apr 10 2024 0.025 0.00 0.00% 0.025 0.025 0.025 963
Apr 09 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 6,000
Apr 08 2024 0.03 0.01 50.00% 0.02 0.03 0.02 44,000
Apr 05 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 04 2024 0.02 -0.005 -20.00% 0.02 0.02 0.02 40,000
Apr 03 2024 0.025 0.005 25.00% 0.025 0.025 0.025 1,814
Apr 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 400
Apr 01 2024 0.02 -0.005 -20.00% 0.02 0.02 0.02 2,130
Mar 28 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 2,000
Mar 27 2024 0.03 0.005 20.00% 0.03 0.03 0.03 16,000
Mar 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 106
Mar 25 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 2,500
Mar 22 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 21 2024 0.03 0.00 0.00% 0.03 0.03 0.03 5
Mar 20 2024 0.03 0.00 0.00% 0.02 0.03 0.02 61,325
Mar 19 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 18 2024 0.03 0.00 0.00% 0.03 0.03 0.02 124,000
Mar 15 2024 0.03 0.005 20.00% 0.03 0.03 0.03 3,000
Mar 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 5,350
Mar 13 2024 0.025 0.00 0.00% 0.025 0.025 0.025 3,009
Mar 12 2024 0.025 0.005 25.00% 0.025 0.025 0.025 1,000
Mar 11 2024 0.02 0.00 0.00% 0.02 0.02 0.02 19,000
Mar 08 2024 0.02 -0.01 -33.33% 0.035 0.035 0.02 13,000
Mar 07 2024 0.03 0.00 0.00% 0.02 0.03 0.02 111,385
Mar 06 2024 0.03 0.01 50.00% 0.025 0.03 0.025 38,000
Mar 05 2024 0.02 0.00 0.00% 0.02 0.02 0.02 1,300
Mar 04 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Mar 01 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 29 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 28 2024 0.02 -0.005 -20.00% 0.015 0.025 0.015 3,000
Feb 27 2024 0.025 0.01 66.67% 0.02 0.025 0.02 7,250
Feb 26 2024 0.015 -0.01 -40.00% 0.025 0.025 0.015 5,000
Feb 23 2024 0.025 0.00 0.00% 0.025 0.025 0.025 50,001
Feb 22 2024 0.025 0.005 25.00% 0.025 0.025 0.025 2,000
Feb 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0

Your Recent History

CSE
ENRT
Enertopia
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved