Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP:ENRT)

0.5499 +0.2599 (+89.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 0.3482 0.7948 0.3482 0.5499 154,458 +0.26(+89.62%)
Jul 30, 2025 0.2700 0.3742 0.2240 0.2900 55,858 +0.08(+35.96%)
Jul 29, 2025 0.1640 0.2300 0.1640 0.2133 57,665 +0.05(+30.06%)
Jul 28, 2025 0.1672 0.2000 0.1510 0.1640 60,500 -0.00(-1.91%)
Jul 25, 2025 0.1592 0.1672 0.1592 0.1672 28,836 +0.01(+5.03%)
Jul 24, 2025 0.1592 0.1592 0.1201 0.1592 11,801 +0.02(+13.71%)
Jul 23, 2025 0.1502 0.1514 0.1400 0.1400 13,796 +0.00(+0.00%)
Jul 22, 2025 0.0900 0.1400 0.0900 0.1400 360 +0.02(+18.64%)
Jul 21, 2025 0.1220 0.1600 0.0801 0.1180 215,709 -0.00(-1.67%)
Jul 18, 2025 0.0984 0.1200 0.0900 0.1200 125,564 +0.02(+20.00%)
Jul 17, 2025 0.0522 0.1000 0.0522 0.1000 4,610 +0.00(+3.09%)
Jul 16, 2025 0.0848 0.0970 0.0780 0.0970 15,800 +0.02(+21.25%)
Jul 15, 2025 0.0780 0.1000 0.0767 0.0800 10,687 +0.00(+2.56%)
Jul 14, 2025 0.1067 0.1069 0.0780 0.0780 4,500 -0.03(-26.90%)
Jul 10, 2025 0.1067 0 +0.03(+36.79%)
Jul 08, 2025 0.0780 25 -0.00(-2.50%)
Jul 07, 2025 0.0810 0.0812 0.0800 0.0800 22,708 -0.00(-1.23%)
Jul 03, 2025 0.0810 0.0810 0.0810 0.0810 1,003 -0.01(-11.96%)
Jul 02, 2025 0.0920 0.0920 0.0920 0.0920 100 -0.03(-21.70%)
Jul 01, 2025 0.1175 0.1175 0.1175 0.1175 100 +0.03(+28.70%)
Jun 30, 2025 0.0912 0.0913 0.0835 0.0913 7,667 +0.01(+12.72%)
Jun 27, 2025 0.0810 0.0810 0.0810 0.0810 903 -0.00(-2.88%)
Jun 26, 2025 0.0950 0.0976 0.0834 0.0834 3,413 -0.01(-12.21%)
Jun 25, 2025 0.1001 0.1011 0.0950 0.0950 806 +0.00(+0.00%)
Jun 24, 2025 0.0950 0.0950 0.0950 0.0950 3,001 +0.00(+0.00%)
Jun 23, 2025 0.0950 0.0950 0.0950 0.0950 1,015 +0.00(+0.00%)
Jun 20, 2025 0.1153 0.1153 0.0950 0.0950 1,350 +0.00(+0.00%)
Jun 18, 2025 0.1053 0.1153 0.0950 0.0950 10,179 +0.01(+17.28%)
Jun 16, 2025 0.0810 151 -0.02(-19.00%)
Jun 13, 2025 0.1000 0.1000 0.1000 0.1000 1,095 +0.01(+6.16%)
Jun 12, 2025 0.0942 0.0942 0.0942 0.0942 260 -0.02(-14.36%)
Jun 10, 2025 0.1100 0 +0.03(+35.80%)
Jun 09, 2025 0.0810 0.0810 0.0810 0.0810 100 -0.05(-36.12%)
Jun 06, 2025 0.1268 0.1268 0.1268 0.1268 210 +0.01(+12.11%)
Jun 05, 2025 0.1131 0.1131 0.1131 0.1131 365 +0.03(+42.26%)
Jun 04, 2025 0.1100 0.1100 0.0795 0.0795 17,339 +0.00(+0.00%)
Jun 03, 2025 0.0795 0.0795 0.0795 0.0795 208 -0.03(-27.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.