Skip to main content
Etruscus Resources Corp. (CSE:ETR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0200 (-18.18%)
Apr 28, 2026, 3:20 PM EST

Etruscus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.090.110.090.110.1110.00%360,029
Apr 24, 20260.100.100.090.100.1011.11%260,000
Apr 23, 20260.090.100.090.090.095.88%60,000
Apr 22, 20260.080.090.080.090.09-5.56%25,000
Apr 21, 20260.090.090.090.090.095.88%2,000
Apr 20, 20260.080.090.080.090.09-10.53%123,500
Apr 17, 20260.100.100.100.100.1011.76%30,000
Apr 15, 20260.090.090.090.090.09-10.53%33,100
Apr 14, 20260.100.100.100.100.105.56%3,000
Apr 13, 20260.090.090.090.090.095.88%18,000
Apr 10, 20260.090.090.090.090.09-5.56%2,000
Apr 9, 20260.090.100.080.090.0912.50%150,000
Apr 7, 20260.090.090.080.080.08-5.88%124,000
Apr 6, 20260.090.090.080.090.096.25%161,000
Apr 2, 20260.090.090.080.080.08-115,900
Apr 1, 20260.090.090.080.080.08-15.79%79,529
Mar 26, 20260.110.110.100.100.10-13.64%21,500
Mar 25, 20260.110.110.110.110.114.76%1,500
Mar 24, 20260.110.110.110.110.1116.67%3,000
Mar 20, 20260.100.110.090.090.09-14.29%3,000
Mar 18, 20260.110.110.090.110.11-87,000
Mar 17, 20260.110.120.110.110.11-4.55%42,700
Mar 16, 20260.110.110.110.110.11-4.35%5,000
Mar 12, 20260.120.120.120.120.12-8.00%25,000
Mar 11, 20260.150.150.110.130.1325.00%234,200
Mar 10, 20260.090.100.090.100.1017.65%395,777
Mar 9, 20260.090.090.090.090.09-10.53%117,000
Mar 6, 20260.100.100.100.100.10-27,000
Mar 5, 20260.100.100.100.100.10-81,000
Mar 3, 20260.100.100.100.100.10-5.00%8,000
Mar 2, 20260.100.100.100.100.105.26%11,500
Feb 27, 20260.090.100.090.100.10-5.00%54,000
Feb 24, 20260.100.100.100.100.10-20,500
Feb 23, 20260.100.100.100.100.1011.11%50,000
Feb 20, 20260.090.090.090.090.09-23,050
Feb 19, 20260.090.090.090.090.095.88%205,000
Feb 18, 20260.090.090.090.090.09-5.56%1,250
Feb 17, 20260.090.090.090.090.09-100,000
Feb 12, 20260.090.090.090.090.09-9,000
Feb 11, 20260.090.090.090.090.09-6,000
Feb 10, 20260.090.090.090.090.09-106,400
Feb 5, 20260.100.100.090.090.09-50,000
Feb 4, 20260.100.100.090.090.09-5.26%199,777
Feb 3, 20260.090.100.090.100.10-5.00%199,000
Jan 30, 20260.100.100.100.100.105.26%20,000
Jan 28, 20260.090.100.090.100.105.56%60,000
Jan 27, 20260.090.090.090.090.09-75,000
Jan 26, 20260.110.110.090.090.09-18.18%65,000
Jan 23, 20260.100.110.090.110.1115.79%175,530
Jan 22, 20260.090.100.090.100.1011.76%131,500
Jan 20, 20260.090.090.090.090.09-74,000
Jan 16, 20260.080.090.080.090.09-5.56%23,000
Jan 15, 20260.090.090.080.090.0912.50%42,000
Jan 14, 20260.080.080.080.080.08-5.88%7,000
Jan 13, 20260.080.090.080.090.09-5.56%44,050
Jan 12, 20260.080.090.080.090.0920.00%128,000
Jan 8, 20260.080.080.080.080.08-6.25%175,333
Jan 6, 20260.080.080.080.080.08-2,000
Dec 31, 20250.080.080.080.080.08-11.11%40,000
Dec 30, 20250.090.090.090.090.095.88%57,000
Dec 29, 20250.090.090.090.090.096.25%165,000
Dec 24, 20250.080.080.080.080.086.67%1,000
Dec 23, 20250.080.080.080.080.087.14%16,200
Dec 22, 20250.070.080.070.070.07-12.50%91,000
Dec 19, 20250.080.080.080.080.08-112,000
Dec 18, 20250.080.080.080.080.086.67%5,000
Dec 17, 20250.080.080.070.080.087.14%46,000
Dec 16, 20250.080.080.070.070.07-6.67%14,000
Dec 12, 20250.080.080.080.080.08-2,000
Dec 11, 20250.080.080.080.080.08-20,000
Dec 9, 20250.080.080.080.080.08-50,000
Dec 8, 20250.080.080.080.080.08-38,000
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