Get the Stockscreener App
0.1268
0.16%
-0.0002
After Hours:
.01
-0.1168
-92.11%
Enertopia Corp Stock (ENRT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.1268 | $0.1268 | $0.00 | 210.0 | -0.16% |
| May 30, 2025 | $0.127 | $0.127 | $0.00 | 1,000.0 | +60.76% |
| May 29, 2025 | $0.1294 | $0.079 | $0.0504 | 7,817.0 | -43.00% |
| May 27, 2025 | $0.1395 | $0.0919 | $0.0476 | 3,257.0 | -0.07% |
| May 23, 2025 | $0.1399 | $0.1208 | $0.0191 | 8,001.0 | +75.35% |
| May 21, 2025 | $0.10 | $0.079 | $0.021 | 16,286.0 | +0.13% |
| May 20, 2025 | $0.10 | $0.079 | $0.021 | 5,094.0 | -0.63% |
| May 19, 2025 | $0.0999 | $0.079 | $0.0209 | 10,264.0 | +0.63% |
| May 15, 2025 | $0.079 | $0.079 | $0.00 | 1,381.0 | +0.00% |
| May 13, 2025 | $0.079 | $0.079 | $0.00 | 500.0 | -21.00% |
| May 12, 2025 | $0.1048 | $0.0948 | $0.0101 | 7,243.0 | +0.10% |
| May 09, 2025 | $0.0999 | $0.089 | $0.0109 | 2,725.0 | -0.10% |
| May 08, 2025 | $0.10 | $0.0813 | $0.0187 | 13,250.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.1268 | $0.1268 | $0.00 | 210.0 | -0.16% |
| 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% |
5.71%
0.34%
Cap:
|
Volume (24h):