ETHR.TO(ETHR.TO)
ETHR.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $8.81 | $8.81 | $8.71 | $8.76 | 10,907 |
| 8/6/2026 | $8.75 | $8.80 | $8.75 | $8.77 | 1,100 |
| 8/5/2026 | $8.57 | $8.81 | $8.57 | $8.80 | 7,019 |
| 8/4/2026 | $8.60 | $8.65 | $8.57 | $8.65 | 2,312 |
| 7/31/2026 | $8.67 | $8.67 | $8.53 | $8.57 | 1,000 |
| 7/30/2026 | $8.85 | $8.85 | $8.78 | $8.81 | 3,000 |
| 7/29/2026 | $8.78 | $8.81 | $8.72 | $8.72 | 3,025 |
| 7/28/2026 | $8.70 | $8.88 | $8.60 | $8.84 | 1,603 |
| 7/27/2026 | $9.02 | $9.11 | $8.93 | $9.01 | 11,320 |
| 7/24/2026 | $8.61 | $8.61 | $8.54 | $8.59 | 6,000 |
| 7/23/2026 | $8.76 | $8.76 | $8.63 | $8.63 | 10,039 |
| 7/22/2026 | $8.86 | $9.01 | $8.86 | $8.88 | 6,500 |
| 7/21/2026 | $8.90 | $8.95 | $8.90 | $8.91 | 3,400 |
| 7/20/2026 | $8.62 | $8.81 | $8.58 | $8.75 | 37,524 |
| 7/17/2026 | $8.33 | $8.49 | $8.33 | $8.44 | 3,149 |
| 7/16/2026 | $8.64 | $8.66 | $8.62 | $8.64 | 1,500 |
| 7/15/2026 | $8.91 | $8.91 | $8.81 | $8.82 | 8,500 |
| 7/14/2026 | $8.64 | $8.67 | $8.58 | $8.66 | 11,434 |
| 7/13/2026 | $8.21 | $8.27 | $8.13 | $8.23 | 15,200 |
| 7/10/2026 | $8.33 | $8.36 | $8.26 | $8.33 | 10,303 |
| 7/9/2026 | $8.10 | $8.15 | $8.08 | $8.12 | 4,010 |
| 7/8/2026 | $8.08 | $8.10 | $7.99 | $8.08 | 7,300 |
| 7/7/2026 | $8.24 | $8.39 | $8.23 | $8.33 | 10,400 |
| 7/6/2026 | $8.15 | $8.39 | $8.14 | $8.35 | 19,506 |
| 7/3/2026 | $8.12 | $8.14 | $8.08 | $8.14 | 14,208 |
| 7/2/2026 | $7.82 | $8.00 | $7.82 | $7.93 | 10,700 |
| 6/30/2026 | $7.29 | $7.34 | $7.28 | $7.34 | 8,842 |
| 6/29/2026 | $7.32 | $7.59 | $7.27 | $7.58 | 15,739 |
| 6/26/2026 | $7.13 | $7.38 | $7.13 | $7.38 | 52,845 |
| 6/25/2026 | $7.60 | $7.62 | $7.20 | $7.25 | 3,505 |
| 6/24/2026 | $7.71 | $7.75 | $7.26 | $7.40 | 11,600 |
| 6/23/2026 | $7.68 | $7.77 | $7.67 | $7.75 | 4,600 |
| 6/22/2026 | $8.21 | $8.27 | $8.05 | $8.05 | 14,225 |
| 6/19/2026 | $7.90 | $7.90 | $7.89 | $7.90 | 12,540 |
| 6/18/2026 | $8.09 | $8.09 | $7.80 | $7.92 | 4,800 |
| 6/17/2026 | $8.08 | $8.22 | $8.03 | $8.03 | 8,800 |
| 6/16/2026 | $8.28 | $8.28 | $8.12 | $8.26 | 6,528 |
| 6/15/2026 | $8.35 | $8.48 | $8.30 | $8.37 | 44,400 |
| 6/12/2026 | $7.65 | $7.75 | $7.62 | $7.66 | 5,700 |
| 6/11/2026 | $7.60 | $7.75 | $7.53 | $7.71 | 11,007 |
| 6/10/2026 | $7.48 | $7.55 | $7.45 | $7.46 | 3,000 |
| 6/9/2026 | $7.65 | $7.65 | $7.51 | $7.56 | 11,918 |
| 6/8/2026 | $7.71 | $7.81 | $7.69 | $7.74 | 15,819 |
| 6/5/2026 | $7.60 | $7.64 | $7.08 | $7.21 | 60,804 |
| 6/4/2026 | $8.05 | $8.19 | $8.02 | $8.11 | 19,403 |
| 6/3/2026 | $8.52 | $8.52 | $8.23 | $8.23 | 15,833 |
| 6/2/2026 | $8.98 | $8.98 | $8.61 | $8.68 | 24,844 |
| 6/1/2026 | $8.98 | $9.10 | $8.91 | $9.10 | 8,200 |
| 5/29/2026 | $9.06 | $9.25 | $8.99 | $9.16 | 4,900 |
| 5/28/2026 | $9.04 | $9.16 | $8.97 | $9.13 | 14,700 |
| 5/27/2026 | $9.35 | $9.43 | $9.28 | $9.33 | 20,226 |
| 5/26/2026 | $9.59 | $9.67 | $9.35 | $9.41 | 18,800 |
| 5/25/2026 | $9.58 | $9.69 | $9.58 | $9.62 | 14,900 |
| 5/22/2026 | $9.65 | $9.65 | $9.34 | $9.38 | 20,400 |
| 5/21/2026 | $9.59 | $9.69 | $9.59 | $9.67 | 9,916 |
| 5/20/2026 | $9.60 | $9.66 | $9.58 | $9.61 | 5,600 |
| 5/19/2026 | $9.55 | $9.62 | $9.49 | $9.54 | 53,900 |
| 5/15/2026 | $10.16 | $10.16 | $10.00 | $10.04 | 20,500 |
| 5/14/2026 | $10.20 | $10.45 | $10.16 | $10.38 | 8,121 |
| 5/13/2026 | $10.26 | $10.26 | $10.05 | $10.17 | 8,807 |
| 5/12/2026 | $10.32 | $10.32 | $10.19 | $10.30 | 9,000 |
| 5/11/2026 | $10.47 | $10.55 | $10.38 | $10.54 | 20,220 |