Other US listings · ENRT · stock
Enertopia Corp. (ENRT) stock price history
Every Other US listings trading session of Enertopia Corp. from Aug 22, 2006 to Jul 17, 2026: 5,006 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENRT adjusted close, 2006 to 2026
- $40.40
- All time high, 2007
- $0.7948
- 52 week high, $0.0353 low
- 5,006
- Daily sessions since 2006
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ENRT key facts
- Enertopia Corp. (ENRT) closed at $0.0638 on Jul 17, 2026 on Other US listings.
- ENRT's all time high close is $40.40, set on Apr 13, 2007; its all time low close is $0.0240 on Mar 12, 2025.
- ENRT's 52 week range is $0.0353 to $0.7948.
- ENRT returned -36.2% over the year to Jul 17, 2026 and -95.3% over five years.
- Over ten years ENRT returned -87%, -18.6% a year compounded.
- ENRT's deepest drawdown was -99.9% from May 3, 2007 to Mar 12, 2025.
- DataCedar holds 5,006 daily sessions of ENRT history from Aug 22, 2006, adjusted for splits and dividends, served by the API under a key.
ENRT price chart, 2006 to 2026
ENRT returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.0% |
| 3 months | -45.2% |
| 6 months | -34.1% |
| Year to date | -23.7% |
| 1 year | -36.2% |
| 3 years | -88.2% |
| 5 years | -95.3% |
| 10 years | -87.2% |
| Since Aug 22, 2006 | -99.2% |
| Compound annual growth, 19.9 years | -21.6% |
ENRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.40 on Apr 13, 2007
- All time low close
- $0.0240 on Mar 12, 2025
- 52 week high
- $0.7948 on Jul 31, 2025
- 52 week low
- $0.0353 on Jun 25, 2026
- Deepest drawdown
- -99.9% from May 3, 2007 to Mar 12, 2025, not yet recovered
- Best single session
- +414.3% on Apr 23, 2013
- Worst single session
- -79.9% on May 28, 2013
- Volatility, 1 year annualised
- 373.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +1,187%
- Worst calendar year
- 2019, -83%
ENRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 22, 2006; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1170 | $0.1993 | $0.0353 | $0.0638 | -23.7% | 1.3M | 135 |
| 2025 | $0.1340 | $0.7948 | $0.0181 | $0.0836 | -16.4% | 3.3M | 250 |
| 2024 | $0.3630 | $0.4800 | $0.0860 | $0.1000 | -72.5% | 844.6K | 252 |
| 2023 | $0.7200 | $1.15 | $0.2340 | $0.3640 | -49.4% | 702.9K | 250 |
| 2022 | $0.9420 | $1.25 | $0.4040 | $0.7200 | -18.0% | 1.9M | 251 |
| 2021 | $1.10 | $5.78 | $0.6400 | $0.8780 | -14.8% | 9.2M | 252 |
| 2020 | $0.0786 | $1.70 | $0.0460 | $1.03 | +1,187% | 17M | 253 |
| 2019 | $0.3440 | $0.7000 | $0.0600 | $0.0800 | -83.2% | 1.3M | 252 |
| 2018 | $0.9800 | $2.10 | $0.3000 | $0.4760 | -46.2% | 2.1M | 251 |
| 2017 | $0.5000 | $2.50 | $0.5000 | $0.8840 | +76.8% | 2.7M | 251 |
| 2016 | $0.2500 | $0.9560 | $0.1100 | $0.5000 | +100.0% | 2M | 252 |
| 2015 | $1.10 | $1.80 | $0.2200 | $0.2500 | -76.6% | 2.5M | 252 |
| 2014 | $1.20 | $21.60 | $0.9000 | $1.07 | -9.6% | 6.7M | 252 |
| 2013 | $0.9000 | $3.60 | $0.2400 | $1.18 | +31.6% | 220.6K | 252 |
| 2012 | $1.30 | $1.30 | $0.9000 | $0.9000 | -30.8% | 2.1K | 250 |
| 2011 | $3.00 | $5.60 | $1.30 | $1.30 | -56.7% | 6.7K | 252 |
| 2010 | $0.8000 | $6.10 | $0.8000 | $3.00 | +275.0% | 11.3K | 252 |
| 2009 | $2.00 | $4.00 | $0.8000 | $0.8000 | -60.0% | 5K | 252 |
| 2008 | $8.00 | $10.00 | $2.00 | $2.00 | -75.0% | 1.7K | 253 |
| 2007 | $22.00 | $50.00 | $6.00 | $8.00 | -63.6% | 16.3K | 251 |
| 2006 | $10.00 | $40.40 | $8.00 | $22.00 | n/a | 27.2K | 91 |
ENRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0638 | -24.9% |
| June 2026 | $0.0850 | -33.7% |
| May 2026 | $0.1283 | -11.5% |
| April 2026 | $0.1450 | +50.9% |
| March 2026 | $0.0961 | +31.6% |
| February 2026 | $0.0730 | -31.7% |
| January 2026 | $0.1070 | +28.0% |
| December 2025 | $0.0836 | -33.1% |
| November 2025 | $0.1250 | -31.0% |
| October 2025 | $0.1811 | -18.2% |
| September 2025 | $0.2213 | -43.8% |
| August 2025 | $0.3936 | -28.4% |
About the ENRT data
Daily bars. 5,006 sessions from Aug 22, 2006 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ENRT share price history
