ETHY.TO(ETHY.TO)
ETHY.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $1.21 | $1.22 | $1.20 | $1.22 | 44,600 |
| 7/31/2026 | $1.22 | $1.22 | $1.19 | $1.20 | 101,837 |
| 7/30/2026 | $1.24 | $1.25 | $1.23 | $1.24 | 71,705 |
| 7/29/2026 | $1.26 | $1.26 | $1.21 | $1.22 | 221,108 |
| 7/28/2026 | $1.28 | $1.30 | $1.25 | $1.30 | 137,732 |
| 7/27/2026 | $1.29 | $1.33 | $1.29 | $1.32 | 145,411 |
| 7/24/2026 | $1.24 | $1.25 | $1.23 | $1.25 | 144,900 |
| 7/23/2026 | $1.28 | $1.28 | $1.25 | $1.26 | 114,834 |
| 7/22/2026 | $1.30 | $1.31 | $1.28 | $1.29 | 138,900 |
| 7/21/2026 | $1.30 | $1.30 | $1.28 | $1.30 | 138,222 |
| 7/20/2026 | $1.25 | $1.28 | $1.25 | $1.28 | 115,344 |
| 7/17/2026 | $1.22 | $1.24 | $1.20 | $1.24 | 168,500 |
| 7/16/2026 | $1.26 | $1.26 | $1.24 | $1.26 | 78,530 |
| 7/15/2026 | $1.28 | $1.28 | $1.26 | $1.28 | 85,800 |
| 7/14/2026 | $1.23 | $1.25 | $1.23 | $1.25 | 212,400 |
| 7/13/2026 | $1.17 | $1.19 | $1.16 | $1.19 | 103,700 |
| 7/10/2026 | $1.18 | $1.20 | $1.18 | $1.20 | 211,131 |
| 7/9/2026 | $1.16 | $1.16 | $1.15 | $1.15 | 47,300 |
| 7/8/2026 | $1.15 | $1.15 | $1.12 | $1.14 | 144,124 |
| 7/7/2026 | $1.19 | $1.20 | $1.16 | $1.19 | 133,107 |
| 7/6/2026 | $1.15 | $1.20 | $1.11 | $1.20 | 322,200 |
| 7/3/2026 | $1.14 | $1.16 | $1.14 | $1.15 | 58,838 |
| 7/2/2026 | $1.15 | $1.15 | $1.10 | $1.12 | 288,300 |
| 6/30/2026 | $1.01 | $1.01 | $0.98 | $1.01 | 113,100 |
| 6/29/2026 | $1.03 | $1.05 | $0.98 | $1.05 | 155,400 |
| 6/26/2026 | $1.00 | $1.02 | $0.97 | $1.02 | 309,700 |
| 6/25/2026 | $1.10 | $1.10 | $1.03 | $1.05 | 445,141 |
| 6/24/2026 | $1.12 | $1.12 | $1.03 | $1.07 | 1.76M |
| 6/23/2026 | $1.15 | $1.15 | $1.11 | $1.13 | 261,000 |
| 6/22/2026 | $1.23 | $1.23 | $1.19 | $1.21 | 127,200 |
| 6/19/2026 | $1.16 | $1.18 | $1.15 | $1.18 | 59,928 |
| 6/18/2026 | $1.21 | $1.21 | $1.14 | $1.16 | 256,300 |
| 6/17/2026 | $1.22 | $1.24 | $1.19 | $1.20 | 194,000 |
| 6/16/2026 | $1.27 | $1.27 | $1.22 | $1.24 | 93,600 |
| 6/15/2026 | $1.25 | $1.29 | $1.23 | $1.27 | 180,925 |
| 6/12/2026 | $1.14 | $1.14 | $1.12 | $1.13 | 162,100 |
| 6/11/2026 | $1.12 | $1.16 | $1.11 | $1.16 | 118,700 |
| 6/10/2026 | $1.11 | $1.12 | $1.09 | $1.10 | 151,500 |
| 6/9/2026 | $1.15 | $1.15 | $1.09 | $1.12 | 244,105 |
| 6/8/2026 | $1.17 | $1.17 | $1.14 | $1.16 | 612,900 |
| 6/5/2026 | $1.17 | $1.20 | $1.04 | $1.06 | 1.18M |
| 6/4/2026 | $1.25 | $1.25 | $1.21 | $1.24 | 567,500 |
| 6/3/2026 | $1.35 | $1.35 | $1.27 | $1.28 | 470,300 |
| 6/2/2026 | $1.44 | $1.44 | $1.35 | $1.37 | 565,621 |
| 6/1/2026 | $1.44 | $1.46 | $1.41 | $1.46 | 314,238 |
| 5/29/2026 | $1.45 | $1.50 | $1.44 | $1.47 | 277,705 |
| 5/28/2026 | $1.45 | $1.47 | $1.41 | $1.47 | 481,447 |
| 5/27/2026 | $1.53 | $1.53 | $1.49 | $1.51 | 435,419 |
| 5/26/2026 | $1.61 | $1.63 | $1.56 | $1.57 | 246,517 |
| 5/25/2026 | $1.60 | $1.63 | $1.60 | $1.62 | 143,406 |
| 5/22/2026 | $1.62 | $1.63 | $1.56 | $1.56 | 280,500 |
| 5/21/2026 | $1.62 | $1.64 | $1.61 | $1.63 | 128,106 |
| 5/20/2026 | $1.63 | $1.64 | $1.61 | $1.63 | 120,400 |
| 5/19/2026 | $1.63 | $1.66 | $1.58 | $1.61 | 451,400 |
| 5/15/2026 | $1.73 | $1.73 | $1.69 | $1.70 | 296,600 |
| 5/14/2026 | $1.74 | $1.80 | $1.72 | $1.77 | 448,047 |
| 5/13/2026 | $1.76 | $1.77 | $1.72 | $1.74 | 187,009 |
| 5/12/2026 | $1.78 | $1.78 | $1.74 | $1.77 | 122,922 |
| 5/11/2026 | $1.81 | $1.81 | $1.78 | $1.81 | 202,414 |
| 5/8/2026 | $1.77 | $1.80 | $1.75 | $1.80 | 109,100 |
| 5/7/2026 | $1.81 | $1.81 | $1.76 | $1.78 | 180,900 |