Get the Stockscreener App
0.55
8.26%
-0.0495
Enertopia Corp Stock (ENRT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 13, 2025 | $0.55 | $0.495 | $0.055 | 4,340.0 | -8.26% |
| Aug 08, 2025 | $0.60 | $0.52 | $0.08 | 13,875.0 | +1.78% |
| Aug 07, 2025 | $0.62 | $0.501 | $0.119 | 51,148.0 | +6.13% |
| Aug 06, 2025 | $0.67 | $0.555 | $0.115 | 41,480.0 | -8.87% |
| Aug 05, 2025 | $0.609 | $0.47 | $0.139 | 42,593.0 | +32.42% |
| Aug 04, 2025 | $0.655 | $0.45 | $0.205 | 68,482.0 | -30.32% |
| Aug 01, 2025 | $0.66 | $0.4301 | $0.2299 | 101,234.0 | +20.02% |
| Jul 31, 2025 | $0.7948 | $0.3482 | $0.4466 | 154,458.0 | +89.62% |
| Jul 30, 2025 | $0.3742 | $0.224 | $0.1502 | 55,858.0 | +35.96% |
| Jul 29, 2025 | $0.23 | $0.164 | $0.066 | 57,665.0 | +30.06% |
| Jul 28, 2025 | $0.20 | $0.151 | $0.049 | 60,500.0 | -1.91% |
| Jul 25, 2025 | $0.1672 | $0.1592 | $0.008 | 28,836.0 | +5.03% |
| Jul 24, 2025 | $0.1592 | $0.1201 | $0.0391 | 11,801.0 | +13.71% |
| Jul 23, 2025 | $0.1514 | $0.14 | $0.0114 | 13,796.0 | +0.00% |
| Jul 22, 2025 | $0.14 | $0.09 | $0.05 | 360.0 | +18.64% |
| Jul 21, 2025 | $0.16 | $0.0801 | $0.0799 | 215,709.0 | -1.67% |
| Jul 18, 2025 | $0.12 | $0.09 | $0.03 | 125,564.0 | +20.00% |
| Jul 17, 2025 | $0.10 | $0.0522 | $0.0479 | 4,610.0 | +3.09% |
| Jul 16, 2025 | $0.097 | $0.078 | $0.019 | 15,800.0 | +21.25% |
| Jul 15, 2025 | $0.10 | $0.0767 | $0.0233 | 10,687.0 | +2.56% |
Enertopia Corp Stock (ENRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enertopia Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enertopia Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enertopia Corp Stock (ENRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.67 | $0.4301 | $0.2399 | 323,152.0 | +0.02% |
| Jul, 2025 | $0.7948 | $0.0522 | $0.7427 | 795,563.0 | +502.63% |
| Jun, 2025 | $0.1269 | $0.0795 | $0.0474 | 72,014.0 | -28.15% |
| May, 2025 | $0.1399 | $0.079 | $0.0609 | 88,927.0 | +55.64% |
| Apr, 2025 | $0.14 | $0.0402 | $0.0998 | 576,845.0 | +35.49% |
| Mar, 2025 | $0.064 | $0.024 | $0.04 | 60,578.0 | +20.45% |
| Feb, 2025 | $0.12 | $0.0181 | $0.1019 | 806,515.0 | -50.00% |
| Jan, 2025 | $0.162 | $0.086 | $0.076 | 49,659.0 | +0.00% |
Enertopia Corp Stock (ENRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.27 | $0.086 | $0.184 | 287,944.6 | +0.00% |
| Nov, 2024 | $0.228 | $0.10 | $0.128 | 98,523.5 | -25.65% |
| Oct, 2024 | $0.234 | $0.12 | $0.114 | 67,089.4 | +15.29% |
| Sep, 2024 | $0.264 | $0.14 | $0.124 | 28,731.8 | -27.84% |
| Aug, 2024 | $0.238 | $0.146 | $0.092 | 26,225.7 | -15.73% |
| Jul, 2024 | $0.242 | $0.146 | $0.096 | 23,767.7 | +32.07% |
| Jun, 2024 | $0.2946 | $0.138 | $0.1566 | 51,936.4 | -33.98% |
| May, 2024 | $0.381 | $0.26 | $0.121 | 59,588.0 | -12.00% |
| Apr, 2024 | $0.4026 | $0.30 | $0.1026 | 31,653.4 | -24.62% |
| Mar, 2024 | $0.46 | $0.35 | $0.11 | 60,347.4 | +10.56% |
| Feb, 2024 | $0.40 | $0.284 | $0.116 | 66,163.0 | -1.37% |
| Jan, 2024 | $0.48 | $0.31 | $0.17 | 37,061.1 | +1,905% |
Enertopia Corp Stock (ENRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.024 | $0.0117 | $0.0123 | 814,038.0 | -13.58% |
| Nov, 2023 | $0.0238 | $0.0145 | $0.0093 | 728,997.0 | +9.29% |
| Oct, 2023 | $0.0223 | $0.0148 | $0.0075 | 950,863.0 | -9.10% |
| Sep, 2023 | $0.0338 | $0.0162 | $0.0176 | 1,238,226.0 | -3.53% |
| Aug, 2023 | $0.03 | $0.0152 | $0.0148 | 1,717,365.0 | -6.49% |
| Jul, 2023 | $0.03 | $0.0235 | $0.0065 | 393,769.0 | -19.52% |
| Jun, 2023 | $0.033 | $0.025 | $0.008 | 1,017,919.0 | +1.39% |
| May, 2023 | $0.0362 | $0.0219 | $0.0143 | 1,903,124.0 | -7.10% |
| Apr, 2023 | $0.045 | $0.0294 | $0.0156 | 1,677,582.0 | -30.96% |
| Mar, 2023 | $0.055 | $0.0323 | $0.0227 | 947,477.0 | -11.96% |
| Feb, 2023 | $0.0574 | $0.0358 | $0.0216 | 1,339,728.0 | +16.70% |
| Jan, 2023 | $0.054 | $0.0271 | $0.0269 | 1,150,248.0 | +21.39% |
0.01%
0.34%
Cap:
|
Volume (24h):