S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Enertopia Corp (ENRT)
Enertopia Corp (ENRT) Historical

ENRT Enertopia Corp

0.02

0.005 (33.33%)

21 May 2024 - Closed

Delayed by 15 minutes

Share Name	Share Symbol	Market	Stock Type
Enertopia Corp	ENRT	CSE	Common Stock

	Price Change	Price Change %	Share Price	Last Trade
	0.005	33.33%	0.02	23:48:45

Open Price	Low Price	High Price	Close Price	Previous Close
0.02	0.02	0.02	0.02	0.015

more quote information »

ENRT Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.015	0.02	0.015	0.0163159	18,049	0.005	33.33%
1 Month	0.02	0.025	0.015	0.0169974	29,266	0.00	0.00%
3 Months	0.02	0.035	0.015	0.0223332	25,234	0.00	0.00%
6 Months	0.025	0.035	0.015	0.0215524	23,341	-0.005	-20.00%
1 Year	0.035	0.045	0.01	0.0251564	17,875	-0.015	-42.86%
3 Years	0.06	0.09	0.01	0.0495207	31,134	-0.04	-66.67%
5 Years	0.06	0.09	0.01	0.0495207	31,134	-0.04	-66.67%

ENRT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 May 2024	0.02	0.005	33.33%	0.02	0.02	0.02	161,001
18 May 2024	0.015	-0.005	-25.00%	0.02	0.02	0.015	33,775
17 May 2024	0.02	0.005	33.33%	0.02	0.02	0.02	19,000
16 May 2024	0.015	0.00	0.00%	0.015	0.015	0.015	51
15 May 2024	0.015	-0.005	-25.00%	0.015	0.02	0.015	19,370
14 May 2024	0.02	0.005	33.33%	0.02	0.02	0.02	12,000
11 May 2024	0.015	0.00	0.00%	0.015	0.015	0.015	11
10 May 2024	0.015	-0.01	-40.00%	0.015	0.02	0.015	265,020
09 May 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
08 May 2024	0.025	0.00	0.00%	0.025	0.025	0.025	2,452
07 May 2024	0.025	0.005	25.00%	0.025	0.025	0.025	17,001
04 May 2024	0.02	0.00	0.00%	0.02	0.02	0.02	1,000
03 May 2024	0.02	0.00	0.00%	0.02	0.02	0.02	1,000
02 May 2024	0.02	0.00	0.00%	0.015	0.02	0.015	101,000
01 May 2024	0.02	0.00	0.00%	0.02	0.02	0.02	200
30 Apr 2024	0.02	0.00	0.00%	0.015	0.02	0.015	15,024
27 Apr 2024	0.02	0.00	0.00%	0.02	0.02	0.02	10,000
26 Apr 2024	0.02	0.00	0.00%	0.02	0.02	0.02	500
25 Apr 2024	0.02	0.00	0.00%	0.02	0.02	0.02	125
24 Apr 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
23 Apr 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0

Delayed Upgrade Clock

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