Etruscus Resources Corp.
ETR.CNCNQBasic Materials● Active
$0.08
$-0.01(-6.25%)
Market Cap$4823215
P/E Ratio—
52W High$0.15
52W Low$0.065
Etruscus Resources Corp.（ETR.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etr.cn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.3800
Jun 16, 2021
-80.3% from here
5-Year Low5Y
$0.0300
Feb 26, 2024
+150.0% from low
IPO Priceadj.
—
Jan 18, 2019
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ETR.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 154K | -6.25% |
| Jun 4, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 50K | +0.00% |
| Jun 3, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 63K | +6.25% |
| Jun 2, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 39K | +0.00% |
| Jun 1, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0K | +0.00% |
| May 29, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 350K | +0.00% |
| May 28, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0K | +0.00% |
| May 27, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 25K | +0.00% |
| May 26, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 50K | +0.00% |
| May 25, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3K | +0.00% |
| May 22, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3K | +0.00% |
| May 21, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0K | +0.00% |
| May 20, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 63K | +0.00% |
| May 19, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3K | +0.00% |
| May 15, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0K | +0.00% |
| May 14, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 50K | +0.00% |
| May 13, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 22K | +0.00% |
| May 12, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 103K | +0.00% |
| May 11, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 169K | +0.00% |
| May 8, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 430K | -5.88% |
Showing 1–20 of 1,212 records
Annual Stock Price Performance · ETR.CN
Jan 1 → Dec 31 · 6 years2026-6.3%$0.08 → $0.07
-6.3%
2025-5.9%$0.09 → $0.08
-5.9%
2024+112.5%$0.04 → $0.09
+112.5%
2023-46.7%$0.07 → $0.04
-46.7%
2022-42.3%$0.13 → $0.07
-42.3%
2021-63.5%$0.32 → $0.12
-63.5%
Best Year2024 · +112.5%
Worst Year2021 · -63.5%
Positive Years1 / 6
Avg Annual Return-8.7%
6Y Total Return-76.2%
6Y CAGR~-21.3% / 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 $73.9B关于价格历史与 OHLCV 数据
Etruscus Resources Corp.（ETR.CN）所属板块为 Basic Materials，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.08。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
ETR.CN 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。
ETR.CN 历史股价FMP 日线复权 OHLCV