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

Enertopia Corp (OP:ENRT)

0.0890 -0.0110 (-11.00%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 2025 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 (%)
May 08, 2025 0.0813 0.1000 0.0813 0.1000 13,250 +0.00(+0.10%)
May 07, 2025 0.0851 0.0999 0.0813 0.0999 10,500 -0.01(-8.85%)
May 06, 2025 0.1096 0.1096 0.1096 0.1096 962 +0.02(+21.78%)
May 05, 2025 0.0900 0.0900 0.0900 0.0900 647 +0.01(+10.29%)
Apr 29, 2025 0.0816 50 +0.00(+4.62%)
Apr 28, 2025 0.1199 0.1199 0.0780 0.0780 11,476 -0.04(-34.95%)
Apr 25, 2025 0.1199 0.1258 0.0839 0.1199 40,369 +0.04(+56.32%)
Apr 24, 2025 0.1200 0.1200 0.0767 0.0767 15,508 -0.04(-36.08%)
Apr 23, 2025 0.1200 0.1200 0.1200 0.1200 500 +0.01(+12.15%)
Apr 22, 2025 0.1070 0.1070 0.1070 0.1070 2,000 +0.01(+7.00%)
Apr 21, 2025 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+8.70%)
Apr 17, 2025 0.0920 0.0920 0.0920 0.0920 725 -0.02(-18.51%)
Apr 16, 2025 0.0923 0.1200 0.0923 0.1129 27,549 -0.00(-3.83%)
Apr 15, 2025 0.1287 0.1287 0.1172 0.1174 132,532 +0.00(+0.17%)
Apr 14, 2025 0.1172 0.1172 0.1172 0.1172 5,043 +0.00(+0.00%)
Apr 11, 2025 0.1172 0.1172 0.1055 0.1172 101,930 +0.01(+10.88%)
Apr 10, 2025 0.1072 0.1172 0.0710 0.1057 3,115 +0.04(+56.36%)
Apr 08, 2025 0.0676 50 -0.02(-19.04%)
Apr 07, 2025 0.0708 0.0835 0.0608 0.0835 117,838 +0.01(+19.29%)
Apr 04, 2025 0.0708 0.0708 0.0402 0.0700 30,883 +0.03(+74.13%)
Apr 03, 2025 0.0500 0.0500 0.0402 0.0402 4,248 +0.00(+0.00%)
Apr 01, 2025 0.0402 8 -0.02(-33.22%)
Mar 26, 2025 0.0602 5 +0.03(+80.78%)
Mar 25, 2025 0.0401 0.0401 0.0333 0.0333 4,224 -0.02(-39.34%)
Mar 24, 2025 0.0549 0.0549 0.0549 0.0549 6,800 +0.02(+65.86%)
Mar 21, 2025 0.0549 0.0549 0.0331 0.0331 3,200 -0.00(-5.43%)
Mar 20, 2025 0.0500 0.0524 0.0350 0.0350 7,828 -0.01(-29.86%)
Mar 19, 2025 0.0499 0.0499 0.0499 0.0499 2,000 +0.00(+5.72%)
Mar 18, 2025 0.0472 0.0472 0.0472 0.0472 415 -0.00(-5.60%)
Mar 17, 2025 0.0499 0.0500 0.0499 0.0500 7,012 +0.03(+108.33%)
Mar 14, 2025 0.0399 0.0399 0.0240 0.0240 1,776 -0.01(-21.31%)
Mar 13, 2025 0.0305 0.0305 0.0305 0.0305 570 +0.01(+27.08%)
Mar 12, 2025 0.0240 0.0240 0.0240 0.0240 252 -0.00(-10.11%)
Mar 07, 2025 0.0267 0 +0.00(+0.00%)
Mar 05, 2025 0.0267 17 -0.01(-26.24%)
Mar 04, 2025 0.0362 0.0362 0.0362 0.0362 375 -0.00(-9.50%)
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 Of Service.