Dark

ENRT
ENERTOPIA CORP
stock OTC

EOD

Aug 6, 2026

0.0362USD-19.556%(-0.0088)1,250

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.036200	0.036200	0.036200	0.036200	-19.556%	1,250	0.000%
2026-08-05	0.050000	0.050000	0.036300	0.045000	-10.000%	35,958	-19.556%
2026-08-04	0.040000	0.050000	0.040000	0.050000	-7.261%	11,023	-27.600%
2026-08-03	0.053915	0.053915	0.053915	0.053915	+8.154%	105	-32.857%
2026-07-31	0.049850	0.049850	0.049850	0.049850	0.000%	125	-27.382%
2026-07-30	0.049850	0.049850	0.049850	0.049850	+7.691%	1,088	-27.382%
2026-07-27	0.046290	0.046290	0.046290	0.046290	-26.987%	200	-21.797%
2026-07-24	0.063400	0.063400	0.063400	0.063400	-0.157%	2,000	-42.902%
2026-07-22	0.063500	0.063500	0.063500	0.063500	+25.743%	1,000	-42.992%
2026-07-21	0.050500	0.050500	0.050500	0.050500	0.000%	4,950	-28.317%
2026-07-20	0.050500	0.050500	0.050500	0.050500	-20.846%	1,000	-28.317%
2026-07-17	0.063800	0.063800	0.063800	0.063800	-1.695%	3,863	-43.260%
2026-07-16	0.040000	0.064900	0.036100	0.064900	+4.023%	51,683	-44.222%
2026-07-14	0.062390	0.062390	0.062390	0.062390	+3.124%	150	-41.978%
2026-07-13	0.061000	0.061000	0.060500	0.060500	-13.571%	28,025	-40.165%
2026-07-10	0.072200	0.072200	0.070000	0.070000	-16.567%	530	-48.286%
2026-07-08	0.060000	0.083900	0.060000	0.083900	+0.841%	13,525	-56.853%
2026-07-06	0.083200	0.083200	0.083200	0.083200	+38.667%	1,000	-56.490%
2026-07-02	0.072100	0.072100	0.060000	0.060000	-29.412%	5,800	-39.667%
2026-06-29	0.060900	0.085000	0.060900	0.085000	+44.068%	24,400	-57.412%
2026-06-26	0.059000	0.059000	0.059000	0.059000	0.000%	9,165	-38.644%
2026-06-25	0.061100	0.061100	0.035300	0.059000	-17.007%	55,786	-38.644%
2026-06-23	0.065300	0.071090	0.065300	0.071090	-20.923%	415	-49.079%
2026-06-17	0.089900	0.089900	0.089900	0.089900	+46.895%	527	-59.733%
2026-06-16	0.080000	0.080000	0.061200	0.061200	-23.404%	18,050	-40.850%
2026-06-15	0.061100	0.079900	0.061100	0.079900	-11.123%	925	-54.693%
2026-06-12	0.089900	0.089900	0.089900	0.089900	+19.073%	2,500	-59.733%
2026-06-11	0.075500	0.075500	0.075500	0.075500	-5.625%	455	-52.053%
2026-06-10	0.080000	0.080000	0.080000	0.080000	-10.913%	1,500	-54.750%
2026-06-09	0.064800	0.089800	0.058600	0.089800	+30.334%	202,851	-59.688%
2026-06-08	0.088050	0.090000	0.063950	0.068900	-18.074%	36,214	-47.460%
2026-06-05	0.074700	0.085000	0.068900	0.084100	-10.532%	151,000	-56.956%
2026-06-04	0.080150	0.094000	0.072000	0.094000	-6.000%	35,297	-61.489%
2026-06-03	0.072000	0.100000	0.072000	0.100000	+1.420%	5,801	-63.800%
2026-06-02	0.110345	0.110345	0.098600	0.098600	-4.656%	856	-63.286%
2026-06-01	0.103415	0.103415	0.103415	0.103415	-19.396%	250	-64.995%
2026-05-29	0.128300	0.128300	0.128300	0.128300	+44.157%	5,000	-71.785%
2026-05-28	0.089000	0.089000	0.089000	0.089000	-19.091%	1,109	-59.326%
2026-05-27	0.100000	0.110000	0.100000	0.110000	+14.583%	7,000	-67.091%
2026-05-26	0.070100	0.096000	0.070100	0.096000	-6.287%	5,099	-62.292%
2026-05-22	0.070100	0.102440	0.070100	0.102440	-10.140%	725	-64.662%
2026-05-21	0.114000	0.114000	0.114000	0.114000	-11.799%	1,500	-68.246%
2026-05-20	0.134650	0.134650	0.081000	0.129250	+29.250%	27,190	-71.992%
2026-05-19	0.100000	0.100000	0.100000	0.100000	+23.457%	2,500	-63.800%
2026-05-18	0.081000	0.081000	0.081000	0.081000	0.000%	15,022	-55.309%
2026-05-15	0.081150	0.081150	0.081000	0.081000	+1.124%	40,000	-55.309%
2026-05-14	0.080100	0.080100	0.080100	0.080100	-37.617%	1,500	-54.806%
2026-05-07	0.123560	0.128400	0.123560	0.128400	+28.400%	400	-71.807%
2026-05-06	0.100000	0.100000	0.100000	0.100000	+25.000%	2,350	-63.800%
2026-05-05	0.095000	0.095000	0.080000	0.080000	-27.273%	10,204	-54.750%
2026-05-04	0.145000	0.145000	0.110000	0.110000	+11.107%	1,010	-67.091%
2026-05-01	0.099004	0.099004	0.099004	0.099004	-31.721%	150	-63.436%
2026-04-28	0.145000	0.145000	0.145000	0.145000	+2.488%	500	-75.034%
2026-04-22	0.141480	0.141480	0.141480	0.141480	+21.490%	250	-74.413%
2026-04-17	0.116454	0.116454	0.116454	0.116454	-9.304%	220	-68.915%
2026-04-13	0.127600	0.128400	0.120000	0.128400	+33.750%	1,640	-71.807%
2026-04-10	0.070100	0.145000	0.070100	0.096000	-32.773%	1,139	-62.292%
2026-04-08	0.142800	0.142800	0.142800	0.142800	+70.609%	100	-74.650%
2026-04-07	0.083800	0.083800	0.083700	0.083700	-23.604%	1,000	-56.750%
2026-04-01	0.109560	0.109560	0.109560	0.109560	+14.006%	501	-66.959%
2026-03-31	0.095000	0.096100	0.095000	0.096100	+3.333%	4,440	-62.331%
2026-03-27	0.093000	0.093000	0.093000	0.093000	-2.105%	475	-61.075%
2026-03-24	0.146700	0.146700	0.095000	0.095000	-20.833%	3,075	-61.895%
2026-03-23	0.118700	0.120000	0.118700	0.120000	0.000%	9,973	-69.833%
2026-03-19	0.120000	0.120000	0.120000	0.120000	+11.214%	500	-69.833%
2026-03-18	0.130000	0.130000	0.107900	0.107900	-43.181%	18,600	-66.450%
2026-03-17	0.199300	0.199300	0.189900	0.189900	+0.158%	1,885	-80.937%
2026-03-16	0.148300	0.189600	0.148300	0.189600	+32.218%	2,530	-80.907%
2026-03-13	0.140400	0.143400	0.140400	0.143400	+103.983%	1,500	-74.756%
2026-03-12	0.070300	0.070300	0.070300	0.070300	+0.142%	12,048	-48.506%
2026-03-11	0.070200	0.070200	0.070200	0.070200	-48.399%	500	-48.433%
2026-03-10	0.135000	0.136045	0.135000	0.136045	+0.033%	5,000	-73.391%
2026-03-09	0.136000	0.136000	0.136000	0.136000	+93.732%	250	-73.382%
2026-03-06	0.070200	0.070200	0.070200	0.070200	-21.564%	492	-48.433%
2026-03-04	0.070000	0.089500	0.070000	0.089500	+27.857%	20,400	-59.553%
2026-03-03	0.114100	0.114100	0.070000	0.070000	-4.175%	11,823	-48.286%
2026-02-24	0.132700	0.153400	0.070000	0.073050	-20.381%	26,480	-50.445%
2026-02-23	0.091750	0.091750	0.091750	0.091750	-2.410%	870	-60.545%
2026-02-20	0.109536	0.109536	0.094016	0.094016	+18.932%	5,500	-61.496%
2026-02-19	0.079000	0.082700	0.079000	0.079050	-19.501%	9,160	-54.206%
2026-02-18	0.070000	0.098200	0.070000	0.098200	+40.286%	330	-63.136%
2026-02-17	0.070000	0.070000	0.070000	0.070000	-27.121%	4,312	-48.286%
2026-02-13	0.093000	0.096050	0.080000	0.096050	-3.273%	18,458	-62.311%
2026-02-11	0.083750	0.099300	0.083750	0.099300	-9.727%	12,275	-63.545%
2026-02-10	0.110000	0.110000	0.089300	0.110000	+0.917%	36,010	-67.091%
2026-02-09	0.092700	0.110000	0.092700	0.109000	-0.909%	24,920	-66.789%
2026-02-06	0.110000	0.110000	0.110000	0.110000	-5.458%	968	-67.091%
2026-02-04	0.120000	0.120000	0.116350	0.116350	0.000%	1,646	-68.887%
2026-02-03	0.116350	0.116350	0.116350	0.116350	-22.433%	107	-68.887%
2026-02-02	0.150000	0.150000	0.150000	0.150000	+40.187%	300	-75.867%
2026-01-29	0.107000	0.107000	0.107000	0.107000	0.000%	20,633	-66.168%
2026-01-28	0.132040	0.132040	0.107000	0.107000	-23.571%	10,439	-66.168%
2026-01-27	0.143520	0.143520	0.140000	0.140000	-7.524%	6,500	-74.143%
2026-01-26	0.142800	0.151390	0.142800	0.151390	-10.261%	2,174	-76.088%
2026-01-23	0.161830	0.168700	0.161830	0.168700	-6.278%	1,250	-78.542%
2026-01-22	0.190000	0.190000	0.158500	0.180000	-5.263%	1,703	-79.889%
2026-01-21	0.108800	0.190000	0.108800	0.190000	+72.727%	206,544	-80.947%
2026-01-20	0.115220	0.115220	0.093500	0.110000	+13.636%	6,664	-67.091%
2026-01-16	0.083200	0.107000	0.083200	0.096800	-17.123%	9,113	-62.603%
2026-01-14	0.116800	0.116800	0.116800	0.116800	-0.086%	1,000	-69.007%
2026-01-13	0.116900	0.116900	0.082000	0.116900	+21.822%	6,793	-69.033%
2026-01-12	0.116900	0.116900	0.095960	0.095960	-15.155%	6,550	-62.276%
2026-01-09	0.113100	0.113100	0.113100	0.113100	+33.059%	4,283	-67.993%
2026-01-08	0.091440	0.091440	0.085000	0.085000	0.000%	5,370	-57.412%
2026-01-07	0.085000	0.085000	0.085000	0.085000	-4.428%	8,010	-57.412%
2026-01-02	0.117000	0.117000	0.088938	0.088938	+6.385%	1,704	-59.297%
2025-12-30	0.131000	0.131000	0.083600	0.083600	-30.932%	3,430	-56.699%
2025-12-29	0.082200	0.155400	0.082200	0.121040	-7.919%	9,496	-70.093%
2025-12-26	0.131450	0.131450	0.131450	0.131450	+60.305%	1,125	-72.461%
2025-12-24	0.082000	0.082000	0.082000	0.082000	+37.815%	1,000	-55.854%
2025-12-23	0.071000	0.082500	0.059500	0.059500	-60.376%	4,945	-39.160%
2025-12-22	0.100000	0.150160	0.082000	0.150160	+22.855%	49,230	-75.892%
2025-12-19	0.110000	0.166675	0.110000	0.122225	+6.163%	3,725	-70.382%
2025-12-18	0.130000	0.130000	0.100000	0.115130	-27.351%	1,141	-68.557%
2025-12-17	0.103890	0.158475	0.103890	0.158475	+43.416%	22,521	-77.157%
2025-12-15	0.110500	0.110500	0.110500	0.110500	0.000%	500	-67.240%
2025-12-12	0.110500	0.162873	0.110500	0.110500	-12.510%	9,227	-67.240%
2025-12-11	0.126300	0.126300	0.126300	0.126300	+5.338%	200	-71.338%
2025-12-09	0.110500	0.120490	0.110500	0.119900	-0.083%	4,311	-69.808%
2025-12-05	0.120000	0.120000	0.110500	0.120000	+8.597%	5,250	-69.833%
2025-12-03	0.122000	0.122000	0.110500	0.110500	-15.000%	20,400	-67.240%
2025-12-02	0.130000	0.130000	0.130000	0.130000	+6.470%	3,214	-72.154%
2025-12-01	0.122100	0.122100	0.122100	0.122100	-2.320%	3,547	-70.352%
2025-11-26	0.190000	0.199500	0.122000	0.125000	-30.556%	28,022	-71.040%
2025-11-25	0.125100	0.180000	0.125100	0.180000	+43.885%	5,405	-79.889%
2025-11-21	0.125100	0.125100	0.125100	0.125100	-36.108%	220	-71.063%
2025-11-20	0.130000	0.195800	0.130000	0.195800	-6.762%	7,788	-81.512%
2025-11-18	0.178000	0.210000	0.178000	0.210000	+40.000%	554	-82.762%
2025-11-17	0.150000	0.150000	0.150000	0.150000	-28.571%	740	-75.867%
2025-11-14	0.139990	0.240000	0.139990	0.210000	+61.538%	3,451	-82.762%
2025-11-13	0.130000	0.130000	0.130000	0.130000	+6.470%	513	-72.154%
2025-11-12	0.122100	0.122100	0.122100	0.122100	0.000%	941	-70.352%
2025-11-11	0.132100	0.132100	0.122100	0.122100	-44.500%	950	-70.352%
2025-11-10	0.204600	0.220000	0.204600	0.220000	+44.642%	1,000	-83.545%
2025-11-07	0.152100	0.152100	0.152100	0.152100	-30.453%	1,037	-76.200%
2025-11-06	0.122100	0.218700	0.122100	0.218700	+79.115%	2,000	-83.448%
2025-11-04	0.150000	0.150000	0.122100	0.122100	-4.198%	1,250	-70.352%
2025-11-03	0.127450	0.127450	0.122100	0.127450	-29.605%	1,486	-71.597%
2025-10-31	0.181050	0.181050	0.181050	0.181050	+48.219%	911	-80.006%
2025-10-30	0.122200	0.122200	0.122150	0.122150	-29.229%	764	-70.364%
2025-10-29	0.172600	0.172600	0.172600	0.172600	-28.083%	948	-79.027%
2025-10-28	0.249000	0.249000	0.240000	0.240000	+40.680%	1,150	-84.917%
2025-10-27	0.170600	0.170600	0.170600	0.170600	+39.038%	1,027	-78.781%
2025-10-24	0.122700	0.122700	0.122700	0.122700	-17.669%	1,040	-70.497%
2025-10-23	0.157850	0.243900	0.122200	0.149032	-3.912%	7,728	-75.710%
2025-10-22	0.157550	0.157550	0.155100	0.155100	-37.960%	7,655	-76.660%
2025-10-21	0.129500	0.250000	0.129500	0.250000	0.000%	1,979	-85.520%
2025-10-20	0.209200	0.250000	0.209200	0.250000	+4.080%	400	-85.520%
2025-10-17	0.200000	0.268344	0.151000	0.240200	-7.615%	8,367	-84.929%
2025-10-16	0.292500	0.292500	0.123550	0.260000	-12.869%	6,234	-86.077%
2025-10-15	0.122000	0.298400	0.122000	0.298400	+148.667%	1,293	-87.869%
2025-10-13	0.120000	0.120000	0.120000	0.120000	-52.000%	2,324	-69.833%
2025-10-10	0.250000	0.250000	0.250000	0.250000	0.000%	7,001	-85.520%
2025-10-09	0.243700	0.250000	0.160400	0.250000	+71.282%	9,767	-85.520%
2025-10-08	0.194830	0.243800	0.145958	0.145958	-0.675%	10,172	-75.198%
2025-10-07	0.146950	0.146950	0.146950	0.146950	-44.311%	215	-75.366%
2025-10-03	0.167500	0.263875	0.167500	0.263875	-5.759%	558	-86.281%
2025-10-02	0.212500	0.289900	0.196890	0.280000	-6.636%	14,431	-87.071%
2025-10-01	0.290000	0.299900	0.290000	0.299900	+35.517%	4,590	-87.929%
2025-09-29	0.250000	0.250000	0.221300	0.221300	-11.480%	6,650	-83.642%
2025-09-26	0.250000	0.250000	0.250000	0.250000	-16.667%	355	-85.520%
2025-09-25	0.410000	0.410000	0.254200	0.300000	-9.666%	10,675	-87.933%
2025-09-23	0.332100	0.332100	0.332100	0.332100	-15.302%	450	-89.100%
2025-09-22	0.392100	0.392100	0.392100	0.392100	+7.566%	250	-90.768%
2025-09-19	0.254200	0.382100	0.254200	0.364520	+43.343%	9,628	-90.069%
2025-09-18	0.254300	0.254300	0.254300	0.254300	-34.795%	500	-85.765%
2025-09-16	0.330000	0.390000	0.310008	0.390000	+2.094%	5,120	-90.718%
2025-09-12	0.375168	0.382000	0.375168	0.382000	-2.576%	700	-90.524%
2025-09-11	0.420000	0.420000	0.218000	0.392100	+15.061%	2,966	-90.768%
2025-09-08	0.340775	0.340775	0.340775	0.340775	-7.699%	2,570	-89.377%
2025-09-05	0.341190	0.369200	0.290000	0.369200	+9.024%	2,145	-90.195%
2025-09-04	0.335100	0.346100	0.331200	0.338640	-10.884%	3,424	-89.310%
2025-09-02	0.335100	0.380000	0.335100	0.380000	-3.455%	12,000	-90.474%
2025-08-29	0.480190	0.488900	0.393600	0.393600	-19.526%	4,911	-90.803%
2025-08-28	0.489100	0.489100	0.479100	0.489100	+0.184%	3,067	-92.599%
2025-08-27	0.400000	0.490000	0.400000	0.488200	+21.989%	6,554	-92.585%
2025-08-26	0.409990	0.445000	0.400000	0.400200	-18.327%	5,108	-90.955%
2025-08-25	0.490000	0.490000	0.400000	0.490000	+0.020%	10,508	-92.612%
2025-08-22	0.513000	0.513000	0.489900	0.489900	+1.031%	2,650	-92.611%
2025-08-21	0.443900	0.500000	0.443900	0.484900	+7.715%	2,217	-92.535%
2025-08-20	0.460000	0.460000	0.445000	0.450170	-7.162%	4,621	-91.959%
2025-08-19	0.485000	0.485000	0.450000	0.484900	+7.756%	7,234	-92.535%
2025-08-18	0.492070	0.520000	0.450000	0.450000	-13.462%	14,534	-91.956%
2025-08-15	0.510000	0.520000	0.480000	0.520000	+1.961%	7,225	-93.038%
2025-08-14	0.490000	0.520000	0.470000	0.510000	-1.923%	18,737	-92.902%
2025-08-13	0.550000	0.550000	0.495000	0.520000	+5.051%	5,272	-93.038%
2025-08-12	0.500000	0.580000	0.495000	0.495000	-6.902%	4,584	-92.687%
2025-08-11	0.600000	0.600000	0.510000	0.531700	-11.309%	4,149	-93.192%
2025-08-08	0.550000	0.600000	0.520000	0.599500	+1.783%	13,875	-93.962%
2025-08-07	0.590000	0.620000	0.501000	0.589000	+6.126%	51,148	-93.854%
2025-08-06	0.609000	0.670000	0.555000	0.555000	-8.867%	41,480	-93.477%
2025-08-05	0.510000	0.609000	0.470000	0.609000	+32.420%	42,593	-94.056%
2025-08-04	0.655000	0.655000	0.450000	0.459900	-30.318%	68,482	-92.129%
2025-08-01	0.544900	0.660000	0.430100	0.660000	+20.022%	101,234	-94.515%
2025-07-31	0.348200	0.794800	0.348200	0.549900	+89.621%	154,458	-93.417%
2025-07-30	0.235000	0.374200	0.224000	0.290000	+35.959%	55,858	-87.517%
2025-07-29	0.164000	0.230000	0.164000	0.213300	+30.061%	57,665	-83.029%
2025-07-28	0.167200	0.200000	0.151000	0.164000	-1.914%	60,500	-77.927%
2025-07-25	0.159200	0.167200	0.159200	0.167200	+5.025%	28,836	-78.349%
2025-07-24	0.159200	0.159200	0.120100	0.159200	+13.714%	11,801	-77.261%
2025-07-23	0.150200	0.151400	0.140000	0.140000	0.000%	13,796	-74.143%
2025-07-22	0.090000	0.140000	0.090000	0.140000	+18.644%	360	-74.143%
2025-07-21	0.122000	0.160000	0.080100	0.118000	-1.667%	215,709	-69.322%
2025-07-18	0.098440	0.120000	0.090000	0.120000	+20.000%	125,564	-69.833%
2025-07-17	0.052150	0.100000	0.052150	0.100000	+3.093%	4,610	-63.800%
2025-07-16	0.078000	0.097000	0.078000	0.097000	+21.250%	15,800	-62.680%
2025-07-15	0.078000	0.100000	0.076700	0.080000	+2.564%	10,687	-54.750%
2025-07-14	0.106700	0.106900	0.078000	0.078000	-26.898%	4,500	-53.590%
2025-07-10	0.106700	0.106700	0.106700	0.106700	+36.795%	500	-66.073%
2025-07-08	0.107900	0.107900	0.078000	0.078000	-2.500%	11,008	-53.590%
2025-07-07	0.081000	0.081200	0.080000	0.080000	-1.235%	22,708	-54.750%
2025-07-03	0.081000	0.081000	0.081000	0.081000	-11.957%	1,003	-55.309%
2025-07-02	0.092000	0.092000	0.092000	0.092000	-21.702%	100	-60.652%
2025-07-01	0.117500	0.117500	0.117500	0.117500	+28.767%	100	-69.191%
2025-06-30	0.091200	0.091250	0.083500	0.091250	+12.654%	7,667	-60.329%
2025-06-27	0.081000	0.081000	0.081000	0.081000	-2.878%	903	-55.309%
2025-06-26	0.095000	0.097590	0.083400	0.083400	-12.211%	3,413	-56.595%
2025-06-25	0.100075	0.101090	0.095000	0.095000	0.000%	806	-61.895%
2025-06-24	0.095000	0.095000	0.095000	0.095000	0.000%	6,002	-61.895%
2025-06-23	0.095000	0.095000	0.095000	0.095000	0.000%	1,015	-61.895%
2025-06-20	0.115300	0.115300	0.095000	0.095000	0.000%	1,350	-61.895%
2025-06-18	0.105300	0.115300	0.095000	0.095000	+17.284%	10,179	-61.895%
2025-06-16	0.081100	0.081100	0.081000	0.081000	-19.000%	16,001	-55.309%
2025-06-13	0.100000	0.100000	0.100000	0.100000	+6.191%	1,095	-63.800%
2025-06-12	0.094170	0.094170	0.094170	0.094170	-14.391%	260	-61.559%
2025-06-10	0.110000	0.110000	0.110000	0.110000	+35.802%	2,000	-67.091%
2025-06-09	0.081000	0.081000	0.081000	0.081000	-36.120%	100	-55.309%
2025-06-06	0.126800	0.126800	0.126800	0.126800	+12.153%	210	-71.451%
2025-06-05	0.113060	0.113060	0.113060	0.113060	+42.214%	365	-67.982%
2025-06-04	0.110000	0.110000	0.079500	0.079500	0.000%	17,339	-54.465%
2025-06-03	0.079500	0.079500	0.079500	0.079500	-27.727%	208	-54.465%
2025-06-02	0.126900	0.126900	0.110000	0.110000	-13.386%	3,101	-67.091%
2025-05-30	0.127000	0.127000	0.127000	0.127000	+60.759%	1,000	-71.496%
2025-05-29	0.129400	0.129400	0.079000	0.079000	-43.001%	7,817	-54.177%
2025-05-27	0.139500	0.139500	0.091880	0.138600	-0.072%	3,257	-73.882%
2025-05-23	0.139900	0.139900	0.120790	0.138700	+75.348%	8,001	-73.901%
2025-05-21	0.079000	0.100000	0.079000	0.079100	+0.127%	16,286	-54.235%
2025-05-20	0.100000	0.100000	0.079000	0.079000	-0.629%	5,094	-54.177%
2025-05-19	0.079000	0.099900	0.079000	0.079500	+0.633%	10,264	-54.465%
2025-05-15	0.079000	0.079000	0.079000	0.079000	0.000%	1,381	-54.177%
2025-05-13	0.079000	0.079000	0.079000	0.079000	-21.000%	500	-54.177%
2025-05-12	0.104800	0.104800	0.094750	0.100000	+0.100%	7,243	-63.800%
2025-05-09	0.089000	0.099900	0.089000	0.099900	-0.100%	2,725	-63.764%
2025-05-08	0.081300	0.100000	0.081300	0.100000	+0.100%	13,250	-63.800%
2025-05-07	0.085100	0.099900	0.081300	0.099900	-8.850%	10,500	-63.764%
2025-05-06	0.109600	0.109600	0.109600	0.109600	+21.778%	962	-66.971%
2025-05-05	0.090000	0.090000	0.090000	0.090000	+10.294%	647	-59.778%
2025-04-29	0.120000	0.140000	0.079100	0.081600	+4.615%	24,067	-55.637%
2025-04-28	0.119900	0.119900	0.078000	0.078000	-34.946%	11,476	-53.590%
2025-04-25	0.119900	0.125800	0.083900	0.119900	+56.323%	40,369	-69.808%
2025-04-24	0.120000	0.120000	0.076700	0.076700	-36.083%	15,508	-52.803%
2025-04-23	0.120000	0.120000	0.120000	0.120000	+12.150%	500	-69.833%
2025-04-22	0.107000	0.107000	0.107000	0.107000	+7.000%	2,000	-66.168%
2025-04-21	0.100000	0.100000	0.100000	0.100000	+8.755%	3,000	-63.800%
2025-04-17	0.091950	0.091950	0.091950	0.091950	-18.556%	725	-60.631%
2025-04-16	0.092300	0.120000	0.092300	0.112900	-3.833%	27,549	-67.936%
2025-04-15	0.117200	0.128700	0.117200	0.117400	+0.171%	132,532	-69.165%
2025-04-14	0.117200	0.117200	0.117200	0.117200	0.000%	5,043	-69.113%
2025-04-11	0.105500	0.117200	0.105500	0.117200	+10.854%	101,930	-69.113%
2025-04-10	0.071000	0.117200	0.071000	0.105725	+56.514%	3,115	-65.760%
2025-04-08	0.092325	0.117200	0.067550	0.067550	-19.102%	39,237	-46.410%
2025-04-07	0.070800	0.083500	0.060800	0.083500	+19.286%	117,838	-56.647%
2025-04-04	0.050000	0.070800	0.040200	0.070000	+74.129%	30,883	-48.286%
2025-04-03	0.050000	0.050000	0.040200	0.040200	0.000%	4,248	-9.950%
2025-04-01	0.050000	0.050000	0.040200	0.040200	-33.250%	6,500	-9.950%
2025-03-26	0.054900	0.064000	0.054900	0.060225	+80.856%	6,980	-39.892%
2025-03-25	0.040076	0.040076	0.033300	0.033300	-39.344%	4,224	+8.709%
2025-03-24	0.054900	0.054900	0.054900	0.054900	+65.861%	6,800	-34.062%
2025-03-21	0.054900	0.054900	0.033100	0.033100	-5.429%	3,200	+9.366%
2025-03-20	0.050000	0.052400	0.035000	0.035000	-29.860%	7,828	+3.429%
2025-03-19	0.049900	0.049900	0.049900	0.049900	+5.693%	2,000	-27.455%
2025-03-18	0.047212	0.047212	0.047212	0.047212	-5.576%	415	-23.325%
2025-03-17	0.049900	0.050000	0.049900	0.050000	+108.333%	7,012	-27.600%
2025-03-14	0.039900	0.039900	0.024000	0.024000	-21.247%	1,776	+50.833%
2025-03-13	0.030475	0.030475	0.030475	0.030475	+26.979%	570	+18.786%
2025-03-12	0.024000	0.024000	0.024000	0.024000	-10.112%	252	+50.833%
2025-03-07	0.026700	0.026700	0.026700	0.026700	0.000%	990	+35.581%
2025-03-05	0.026400	0.030600	0.026400	0.026700	-26.223%	14,131	+35.581%
2025-03-04	0.036190	0.036190	0.036190	0.036190	-9.525%	375	+0.028%
2025-03-03	0.030000	0.040000	0.030000	0.040000	-20.000%	4,025	-9.500%
2025-02-28	0.040000	0.050000	0.040000	0.050000	+25.313%	79,358	-27.600%
2025-02-27	0.040000	0.040000	0.035680	0.039900	+16.327%	1,650	-9.273%
2025-02-25	0.025400	0.038320	0.025400	0.034300	-14.250%	18,260	+5.539%
2025-02-24	0.035000	0.040000	0.035000	0.040000	0.000%	12,500	-9.500%
2025-02-21	0.046190	0.046190	0.018100	0.040000	-29.917%	690,659	-9.500%
2025-02-19	0.120000	0.120000	0.057075	0.057075	-42.925%	2,088	-36.575%
2025-01-14	0.112000	0.112000	0.086000	0.100000	+1,685.714%	26,249	-63.800%
2025-01-13	0.007000	0.008100	0.005600	0.005600	-13.846%	236,411	+546.429%
2025-01-10	0.006500	0.006500	0.006500	0.006500	-5.660%	5,099	+456.923%
2025-01-07	0.006600	0.006890	0.006500	0.006890	+6.000%	2,107	+425.399%
2025-01-06	0.007340	0.007340	0.006500	0.006500	-9.722%	31,600	+456.923%
2025-01-03	0.006000	0.007200	0.005600	0.007200	0.000%	108,300	+402.778%
2025-01-02	0.006700	0.007400	0.006700	0.007200	+44.000%	84,690	+402.778%
2024-12-31	0.005100	0.005500	0.005000	0.005000	-16.667%	143,650	+624.000%
2024-12-30	0.008900	0.008900	0.005550	0.006000	-10.448%	204,303	+503.333%
2024-12-27	0.006000	0.007600	0.005000	0.006700	+24.074%	129,300	+440.299%
2024-12-26	0.006000	0.008900	0.004300	0.005400	-20.588%	2,235,740	+570.370%
2024-12-24	0.008000	0.008000	0.006100	0.006800	-17.073%	105,965	+432.353%
2024-12-23	0.010500	0.010800	0.008200	0.008200	0.000%	111,707	+341.463%
2024-12-19	0.008200	0.008200	0.008200	0.008200	0.000%	367,030	+341.463%
2024-12-18	0.008200	0.008200	0.007700	0.008200	-12.299%	35,998	+341.463%
2024-12-17	0.008300	0.009400	0.008200	0.009350	-2.094%	74,684	+287.166%
2024-12-16	0.008600	0.013500	0.008600	0.009550	-9.048%	29,002	+279.058%
2024-12-13	0.008390	0.010500	0.007680	0.010500	+16.667%	150,325	+244.762%
2024-12-12	0.008750	0.009000	0.006700	0.009000	+21.622%	256,132	+302.222%
2024-12-11	0.007300	0.007400	0.007300	0.007400	-16.854%	15,000	+389.189%
2024-12-10	0.006900	0.008900	0.005400	0.008900	+28.986%	1,909,378	+306.742%
2024-12-09	0.008475	0.008475	0.006725	0.006900	-6.757%	46,197	+424.638%
2024-12-06	0.007400	0.007400	0.007400	0.007400	+29.825%	14,000	+389.189%
2024-12-05	0.005700	0.005700	0.005700	0.005700	+14.000%	1,000	+535.088%
2024-12-04	0.005300	0.005300	0.005000	0.005000	-32.432%	4,000	+624.000%
2024-12-03	0.005400	0.007400	0.005400	0.007400	-17.778%	8,555	+389.189%
2024-12-02	0.005200	0.009000	0.005200	0.009000	+50.000%	60,576	+302.222%
2024-11-29	0.007800	0.007800	0.006000	0.006000	-23.077%	34,000	+503.333%
2024-11-27	0.008500	0.008500	0.006960	0.007800	+18.541%	24,000	+364.103%
2024-11-26	0.006375	0.008900	0.005600	0.006580	-9.553%	21,490	+450.152%
2024-11-25	0.007275	0.007275	0.007275	0.007275	+19.262%	50,000	+397.595%
2024-11-22	0.007200	0.007450	0.006100	0.006100	-25.971%	170,283	+493.443%
2024-11-21	0.008240	0.008240	0.008240	0.008240	+17.714%	22,120	+339.320%
2024-11-19	0.007000	0.007000	0.007000	0.007000	+3.704%	49,990	+417.143%
2024-11-18	0.005000	0.007050	0.005000	0.006750	-3.571%	26,500	+436.296%
2024-11-15	0.007100	0.007500	0.006000	0.007000	-32.039%	1,133,232	+417.143%
2024-11-14	0.010300	0.010300	0.010300	0.010300	-9.649%	8,771	+251.456%
2024-11-12	0.008500	0.011400	0.008500	0.011400	+26.667%	24,957	+217.544%
2024-11-11	0.008700	0.009000	0.008250	0.009000	+28.571%	68,196	+302.222%
2024-11-07	0.008700	0.008700	0.007000	0.007000	-10.828%	6,002	+417.143%
2024-11-06	0.007840	0.007850	0.007840	0.007850	+10.563%	12,500	+361.146%
2024-11-05	0.007800	0.007825	0.007100	0.007100	-8.974%	178,636	+409.859%
2024-11-04	0.007800	0.007900	0.007800	0.007800	-5.455%	127,796	+364.103%
2024-11-01	0.008250	0.008700	0.008250	0.008250	+2.230%	9,497	+338.788%
2024-10-31	0.008500	0.008700	0.008070	0.008070	-5.059%	40,740	+348.575%
2024-10-30	0.008580	0.008580	0.008500	0.008500	+0.295%	3,000	+325.882%
2024-10-29	0.008700	0.008700	0.008250	0.008475	+13.000%	24,531	+327.139%
2024-10-28	0.007500	0.007500	0.007500	0.007500	+7.143%	6,200	+382.667%
2024-10-25	0.007000	0.007000	0.007000	0.007000	0.000%	111,000	+417.143%
2024-10-24	0.008000	0.008000	0.006000	0.007000	-10.256%	286,281	+417.143%
2024-10-23	0.007800	0.007800	0.007800	0.007800	-2.500%	3,913	+364.103%
2024-10-22	0.008850	0.008850	0.008000	0.008000	-9.605%	8,000	+352.500%
2024-10-21	0.011700	0.011700	0.008850	0.008850	-13.065%	18,999	+309.040%
2024-10-18	0.010775	0.010775	0.007900	0.010180	-6.606%	63,626	+255.599%
2024-10-16	0.009150	0.010900	0.009150	0.010900	+2.830%	69,346	+232.110%
2024-10-15	0.008700	0.010690	0.007700	0.010600	+23.832%	324,376	+241.509%
2024-10-14	0.009925	0.009925	0.008560	0.008560	-21.468%	147,068	+322.897%
2024-10-11	0.010200	0.010900	0.010200	0.010900	+26.157%	20,000	+232.110%
2024-10-08	0.008640	0.008640	0.008640	0.008640	+13.684%	1,600	+318.981%
2024-10-03	0.009600	0.009600	0.007550	0.007600	-20.833%	188,108	+376.316%
2024-10-02	0.009600	0.009600	0.009600	0.009600	+37.143%	25,000	+277.083%
2024-09-30	0.007300	0.007300	0.007000	0.007000	-25.690%	3,350	+417.143%
2024-09-27	0.009300	0.009600	0.009300	0.009420	+10.175%	30,105	+284.289%
2024-09-26	0.008760	0.008760	0.008550	0.008550	+18.750%	20,000	+323.392%
2024-09-25	0.009400	0.009400	0.007200	0.007200	-25.000%	21,055	+402.778%
2024-09-24	0.009600	0.009925	0.009600	0.009600	0.000%	67,648	+277.083%
2024-09-19	0.009600	0.009740	0.009600	0.009600	0.000%	24,146	+277.083%
2024-09-18	0.010000	0.013200	0.009600	0.009600	0.000%	3,486	+277.083%
2024-09-17	0.009600	0.009600	0.009600	0.009600	0.000%	1,000	+277.083%
2024-09-16	0.009600	0.009600	0.009600	0.009600	-1.031%	9,090	+277.083%
2024-09-13	0.011350	0.011350	0.009700	0.009700	-23.016%	20,000	+273.196%
2024-09-11	0.012600	0.012600	0.012600	0.012600	+0.199%	1,000	+187.302%
2024-09-10	0.009400	0.012575	0.009400	0.012575	+10.307%	32,730	+187.873%
2024-09-09	0.012400	0.012400	0.011400	0.011400	-8.065%	12,752	+217.544%
2024-09-06	0.012400	0.012400	0.010850	0.012400	+33.333%	65,000	+191.935%
2024-09-05	0.009300	0.009300	0.009300	0.009300	-16.216%	60,000	+289.247%
2024-09-04	0.010665	0.011100	0.010665	0.011100	+15.625%	7,600	+226.126%
2024-09-03	0.010000	0.010100	0.009300	0.009600	-1.031%	193,674	+277.083%
2024-08-30	0.009700	0.009700	0.009700	0.009700	+4.301%	9,999	+273.196%
2024-08-27	0.009300	0.009300	0.009300	0.009300	-7.692%	674	+289.247%
2024-08-26	0.009200	0.010075	0.009200	0.010075	+8.333%	2,100	+259.305%
2024-08-23	0.010300	0.010300	0.009300	0.009300	-7.921%	25,000	+289.247%
2024-08-22	0.009900	0.010100	0.009900	0.010100	-10.222%	14,247	+258.416%
2024-08-21	0.010600	0.011250	0.010600	0.011250	+2.693%	10,962	+221.778%

.dark-mode .x53T80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x53T80{ color: #333333; background-color: white; border: 2px solid #333333; }ENRTENERTOPIA CORPstock OTC

ENRT
ENERTOPIA CORP
stock OTC