Enertopia Corp.
ENRTOTCBasic Materials● Active
$0.07
$-0.02(-18.07%)
Market Cap$712384
P/E Ratio—
52W High$0.7948
52W Low$0.05215
Enertopia Corp.（ENRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
enrt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.69
Sep 2, 2021
-97.4% from here
5-Year Low5Y
$0.0181
Feb 21, 2025
+280.7% from low
IPO Priceadj.
$8.00
Aug 22, 2006
-99.1% since IPO
1 Year Ago
$0.0810
Jun 9, 2025
-14.9% in 1Y
5 Years Ago
$1.28
Jun 9, 2021
-94.6% in 5Y
10 Years Ago
$0.3000
Jun 9, 2016
-77.0% in 10Y
Historical Price Data · ENRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 36K | -21.75% |
| Jun 5, 2026 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 151K | +12.58% |
| Jun 4, 2026 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 35K | +17.28% |
| Jun 3, 2026 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 6K | +38.89% |
| Jun 2, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 5K | -10.65% |
| Jun 1, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5K | +0.00% |
| May 29, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5K | +0.00% |
| May 28, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 7K | +0.00% |
| May 27, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 7K | +10.00% |
| May 26, 2026 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 5K | +36.95% |
| May 22, 2026 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 2K | +46.13% |
| May 21, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2K | +0.00% |
| May 20, 2026 | $0.13 | $0.13 | $0.08 | $0.13 | $0.13 | 27K | -4.01% |
| May 19, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 20K | +0.00% |
| May 18, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 20K | +0.00% |
| May 15, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 40K | -0.18% |
| May 14, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4K | +0.00% |
| May 13, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4K | +0.00% |
| May 12, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4K | +0.00% |
| May 11, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ENRT
Jan 1 → Dec 31 · 6 years2026-41.1%$0.12 → $0.07
-41.1%
2025-37.6%$0.13 → $0.08
-37.6%
2024-72.5%$0.36 → $0.10
-72.5%
2023-49.4%$0.72 → $0.36
-49.4%
2022-23.6%$0.94 → $0.72
-23.6%
2021-31.4%$1.28 → $0.88
-31.4%
Best Year2022 · -23.6%
Worst Year2024 · -72.5%
Positive Years0 / 6
Avg Annual Return-42.6%
6Y Total Return-94.6%
6Y CAGR~-38.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ENRT?
If you invested $1,000 in ENRT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$230
Total Return-77.0%
CAGR~-13.7% / yr
Profit$-770
Based on Jun 9, 2016 · $0.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enertopia Corp.（ENRT）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENRT 历史股价FMP 日线复权 OHLCV