Skip to main content
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Dec 5, 2025, 3:57 PM EST

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.08-4,500
Dec 4, 20250.080.080.080.080.08-30,000
Dec 2, 20250.070.080.070.080.0815.38%139,000
Dec 1, 20250.080.080.070.070.07-7.14%29,000
Nov 28, 20250.080.080.070.070.07-56,000
Nov 27, 20250.080.080.070.070.07-6.67%117,000
Nov 26, 20250.080.080.080.080.08-60,000
Nov 25, 20250.090.090.080.080.08-6.25%31,000
Nov 24, 20250.080.080.080.080.08-11.11%15,000
Nov 21, 20250.090.090.090.090.095.88%15,555
Nov 20, 20250.090.090.080.090.09-5.56%31,000
Nov 18, 20250.080.090.080.090.0912.50%20,000
Nov 17, 20250.080.080.080.080.08-11.11%41,000
Nov 12, 20250.080.090.080.090.095.88%18,000
Nov 6, 20250.090.090.090.090.09-5.56%96,400
Nov 5, 20250.090.090.090.090.09-8,000
Nov 3, 20250.090.090.090.090.09-17,000
Oct 27, 20250.090.090.090.090.09-20,000
Oct 20, 20250.090.090.090.090.095.88%1,500
Oct 17, 20250.090.090.090.090.09-10.53%9,000
Oct 16, 20250.100.100.100.100.105.56%4,650
Oct 15, 20250.090.090.090.090.09-1,500
Oct 14, 20250.090.090.090.090.09-18.18%158,687
Oct 6, 20250.110.110.110.110.11-15,000
Oct 3, 20250.100.110.100.110.11-25,500
Oct 1, 20250.110.110.110.110.11-4.35%7,000
Sep 29, 20250.100.120.100.120.12-25,000
Sep 24, 20250.110.120.110.120.1215.00%49,650
Sep 23, 20250.100.100.100.100.10-7,333
Sep 22, 20250.100.100.100.100.10-19,121
Sep 19, 20250.100.100.100.100.10-151,500
Sep 18, 20250.090.100.080.100.105.26%76,000
Sep 17, 20250.100.100.090.100.105.56%35,000
Sep 16, 20250.100.100.090.090.09-10.00%13,000
Sep 9, 20250.100.100.100.100.1011.11%69,000
Sep 5, 20250.100.100.090.090.09-14.29%43,000
Aug 28, 20250.110.110.100.110.11-38,500
Aug 27, 20250.110.110.110.110.11-3,500
Aug 26, 20250.110.110.110.110.11-11,500
Aug 25, 20250.110.110.100.110.11-114,500
Aug 22, 20250.110.110.110.110.115.00%4,600
Aug 21, 20250.100.100.100.100.10-15,000
Aug 20, 20250.100.100.100.100.10-2,300
Aug 19, 20250.100.100.100.100.10-2,000
Aug 18, 20250.100.110.100.100.1025.00%76,000
Aug 15, 20250.090.100.080.080.08-157,000
Aug 14, 20250.100.100.080.080.08-15.79%70,000
Aug 13, 20250.100.100.100.100.10-10,526
Aug 12, 20250.090.100.090.100.105.56%72,000
Aug 7, 20250.090.090.090.090.09-5,000
Aug 6, 20250.090.090.090.090.09-15,000
Aug 5, 20250.090.090.090.090.095.88%54,000
Aug 1, 20250.090.090.080.090.09-5.56%57,100
Jul 31, 20250.090.090.090.090.09-9,000
Jul 30, 20250.090.090.090.090.09-10.00%16,000
Jul 25, 20250.090.100.090.100.1011.11%21,000
Jul 24, 20250.090.090.090.090.095.88%115,500
Jul 22, 20250.110.110.080.090.09-22.73%321,400
Jul 21, 20250.120.120.110.110.11-4.35%46,500
Jul 18, 20250.120.120.120.120.12-11.54%49,500
Jul 17, 20250.130.140.130.130.138.33%55,500
Jul 15, 20250.130.130.120.120.12-83,500
Jul 14, 20250.110.130.110.120.12-76,500
Jul 11, 20250.120.120.120.120.124.35%2,500
Jul 10, 20250.110.120.110.120.1221.05%67,000
Jul 8, 20250.100.100.100.100.10-9.52%5,000
Jul 3, 20250.110.110.110.110.11-4.55%30,000
Jul 2, 20250.090.110.090.110.114.76%115,000
Jun 27, 20250.100.110.100.110.11-4.55%31,789
Jun 26, 20250.110.110.110.110.1110.00%100,000
Jun 24, 20250.100.100.100.100.10-3,000
Jun 23, 20250.100.100.100.100.105.26%16,000
Jun 20, 20250.080.100.080.100.10-9.52%60,000
Jun 18, 20250.110.110.110.110.11-11,500
Jun 17, 20250.110.110.110.110.11-9,500
Jun 16, 20250.110.110.110.110.115.00%29,000
Jun 13, 20250.100.100.100.100.10-22,000
Jun 10, 20250.100.100.100.100.1011.11%10,000
Jun 6, 20250.100.110.090.090.09-10.00%65,500
Jun 5, 20250.100.100.100.100.10-9.09%5,000