EarthRenew Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 104,000 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 68,000 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 141,000 |
| 2024-11-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 17,000 |
| 2024-11-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 15,000 |
| 2024-11-06 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 41,300 |
| 2024-11-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 136,887 |
| 2024-11-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-11-01 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 8,000 |
| 2024-10-31 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,001 |
| 2024-10-29 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 36,000 |
| 2024-10-28 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 219,500 |
| 2024-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 74,400 |
| 2024-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 58,701 |
| 2024-10-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 20,000 |
| 2024-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-10-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 90,724 |
| 2024-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 19,000 |
| 2024-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,643 |
| 2024-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-10-11 | 0.045 | 0.045 | 0.035 | 0.040 | 0.040 | 135,000 |
| 2024-10-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-08 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 11,020 |
| 2024-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 116,000 |
| 2024-10-04 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 677,365 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 895,135 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 139,100 |
| 2024-10-01 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 13,921 |
| 2024-09-30 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 81,125 |
| 2024-09-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 15,360 |
| 2024-09-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 171,750 |
| 2024-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-09-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 117,000 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 65,710 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 146,175 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,050 |
| 2024-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 447,000 |
| 2024-09-13 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-09-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-09-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,826 |
| 2024-09-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 103,000 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 337,500 |
| 2024-09-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-09-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 198,481 |
| 2024-09-04 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 46,000 |
| 2024-09-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 59,140 |
| 2024-08-30 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 259,524 |
| 2024-08-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 541,318 |
| 2024-08-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 19,000 |
| 2024-08-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 36,100 |
| 2024-08-26 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-08-23 | 0.050 | 0.055 | 0.045 | 0.055 | 0.055 | 455,130 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.