Skip to main content
Enertopia Corp. (ENRT)
OTCMKTS · Delayed Price · Currency is USD
0.0702
-0.0193 (-21.56%)
At close: Mar 6, 2026

Enertopia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.070.070.070.07-21.56%492
Mar 4, 20260.070.090.070.090.0927.86%20,400
Mar 3, 20260.110.110.070.070.07-4.24%11,823
Feb 24, 20260.130.150.070.070.07-20.37%26,480
Feb 23, 20260.090.090.090.090.09-2.34%840
Feb 20, 20260.110.110.090.090.0918.84%5,500
Feb 19, 20260.080.080.080.080.08-19.45%9,160
Feb 18, 20260.070.100.070.100.1040.29%330
Feb 17, 20260.070.070.070.070.07-27.16%4,312
Feb 13, 20260.090.100.080.100.10-3.22%18,458
Feb 11, 20260.080.100.080.100.10-9.73%12,275
Feb 10, 20260.110.110.090.110.110.92%36,010
Feb 9, 20260.090.110.090.110.11-0.91%24,920
Feb 6, 20260.110.110.110.110.11-5.50%968
Feb 4, 20260.120.120.120.120.12-1,646
Feb 3, 20260.120.120.120.120.12-22.40%107
Feb 2, 20260.150.150.150.150.1540.19%300
Jan 29, 20260.110.110.110.110.11-20,633
Jan 28, 20260.130.130.110.110.11-23.57%10,439
Jan 27, 20260.140.140.140.140.14-7.53%6,500
Jan 26, 20260.140.150.140.150.15-10.25%2,174
Jan 23, 20260.160.170.160.170.17-6.28%1,250
Jan 22, 20260.190.190.160.180.18-5.26%1,703
Jan 21, 20260.110.190.110.190.1972.73%206,544
Jan 20, 20260.120.120.090.110.1113.64%6,664
Jan 16, 20260.080.110.080.100.10-17.12%9,113
Jan 14, 20260.120.120.120.120.12-0.09%1,000
Jan 13, 20260.120.120.080.120.1221.77%6,793
Jan 12, 20260.120.120.100.100.10-15.12%6,550
Jan 9, 20260.110.110.110.110.1133.06%4,283
Jan 8, 20260.090.090.090.090.09-5,370
Jan 7, 20260.090.090.090.090.09-4.39%8,010
Jan 2, 20260.120.120.090.090.096.34%1,704
Dec 30, 20250.130.130.080.080.08-30.91%3,430
Dec 29, 20250.080.160.080.120.12-7.98%9,496
Dec 26, 20250.130.130.130.130.1360.37%1,125
Dec 24, 20250.080.080.080.080.0837.82%1,000
Dec 23, 20250.070.080.060.060.06-60.39%4,945
Dec 22, 20250.100.150.080.150.1522.91%49,230
Dec 19, 20250.110.170.110.120.126.17%3,725
Dec 18, 20250.130.130.100.120.12-27.38%1,141
Dec 17, 20250.100.160.100.160.1643.44%22,521
Dec 15, 20250.110.110.110.110.11-500
Dec 12, 20250.110.160.110.110.11-12.51%9,227
Dec 11, 20250.130.130.130.130.135.34%200
Dec 9, 20250.110.120.110.120.12-0.08%4,311
Dec 5, 20250.120.120.110.120.128.60%5,250
Dec 3, 20250.120.120.110.110.11-15.00%20,400
Dec 2, 20250.130.130.130.130.136.47%3,214
Dec 1, 20250.120.120.120.120.12-2.32%3,547
Nov 26, 20250.190.200.120.130.13-30.56%28,022
Nov 25, 20250.130.180.130.180.1843.88%5,405
Nov 21, 20250.130.130.130.130.13-36.11%220
Nov 20, 20250.130.200.130.200.20-6.76%7,788
Nov 18, 20250.180.210.180.210.2140.00%554
Nov 17, 20250.150.150.150.150.15-28.57%740
Nov 14, 20250.140.240.140.210.2161.54%3,451
Nov 13, 20250.130.130.130.130.136.47%513
Nov 12, 20250.120.120.120.120.12-941
Nov 11, 20250.130.130.120.120.12-44.50%950
Nov 10, 20250.200.220.200.220.2244.64%1,000
Nov 7, 20250.150.150.150.150.15-30.45%1,037
Nov 6, 20250.120.220.120.220.2279.12%2,000
Nov 4, 20250.150.150.120.120.12-4.24%1,250
Nov 3, 20250.130.130.120.130.13-29.60%1,486
Oct 31, 20250.180.180.180.180.1848.20%911
Oct 30, 20250.120.120.120.120.12-29.20%764
Oct 29, 20250.170.170.170.170.17-28.08%948
Oct 28, 20250.250.250.240.240.2440.68%1,150
Oct 27, 20250.170.170.170.170.1739.04%1,027
Oct 24, 20250.120.120.120.120.12-17.65%1,040
Oct 23, 20250.160.240.120.150.15-3.93%7,728
Oct 22, 20250.160.160.160.160.16-37.96%7,655
Oct 21, 20250.130.250.130.250.25-1,689
Oct 20, 20250.210.250.210.250.254.08%400
Oct 17, 20250.200.270.150.240.24-7.62%8,367
Oct 16, 20250.290.290.120.260.26-12.87%6,234
Oct 15, 20250.120.300.120.300.30148.67%1,293
Oct 13, 20250.120.120.120.120.12-52.00%2,324
Oct 10, 20250.250.250.250.250.25-7,001
Oct 9, 20250.240.250.160.250.2571.23%9,767
Oct 8, 20250.190.240.150.150.15-0.68%10,172
Oct 7, 20250.150.150.150.150.15-44.30%215
Oct 3, 20250.170.260.170.260.26-5.75%558
Oct 2, 20250.210.290.200.280.28-6.64%14,431
Oct 1, 20250.290.300.290.300.3035.52%4,590
Sep 29, 20250.250.250.220.220.22-11.48%6,650
Sep 26, 20250.250.250.250.250.25-16.67%355
Sep 25, 20250.410.410.250.300.30-9.67%10,675
Sep 23, 20250.330.330.330.330.33-15.30%450
Sep 22, 20250.390.390.390.390.397.57%250
Sep 19, 20250.250.380.250.360.3643.33%9,628
Sep 18, 20250.250.250.250.250.25-34.79%500
Sep 16, 20250.330.390.310.390.392.09%5,120
Sep 12, 20250.380.380.380.380.38-2.58%700
Sep 11, 20250.420.420.220.390.3915.05%2,966
Sep 8, 20250.340.340.340.340.34-7.69%2,570