Entree Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.020	3.060	2.950	3.030	3.030	74,299
2026-10-16	2.920	3.040	2.920	3.020	3.020	65,209
2026-10-15	2.890	2.910	2.830	2.890	2.890	71,200
2026-10-14	3.030	3.030	2.870	2.890	2.890	81,500
2026-10-13	3.070	3.080	2.950	3.030	3.030	40,000
2026-10-09	2.940	3.050	2.900	3.040	3.040	58,800
2026-10-08	2.950	3.030	2.900	2.900	2.900	48,600
2026-10-07	2.900	2.950	2.900	2.940	2.940	111,300
2026-10-06	2.950	2.950	2.900	2.950	2.950	77,600
2026-10-05	2.900	3.050	2.900	2.980	2.980	114,900
2026-10-02	2.850	2.920	2.850	2.880	2.880	43,000
2026-10-01	2.850	2.850	2.740	2.800	2.800	9,700
2026-09-30	2.830	2.830	2.700	2.740	2.740	34,100
2026-09-29	2.860	2.900	2.750	2.780	2.780	84,500
2026-09-28	2.720	2.900	2.700	2.840	2.840	90,300
2026-09-25	2.790	2.790	2.710	2.730	2.730	55,300
2026-09-24	2.790	2.810	2.750	2.780	2.780	35,500
2026-09-23	2.740	2.850	2.680	2.800	2.800	141,600
2026-09-22	2.760	2.770	2.720	2.720	2.720	30,600
2026-09-21	2.790	2.800	2.720	2.750	2.750	46,600
2026-09-18	2.840	2.840	2.680	2.760	2.760	91,600
2026-09-17	2.750	2.880	2.750	2.850	2.850	123,400
2026-09-16	2.770	2.770	2.650	2.730	2.730	216,800
2026-09-15	2.410	2.780	2.410	2.730	2.730	264,600
2026-09-14	2.450	2.460	2.370	2.370	2.370	37,600
2026-09-11	2.470	2.530	2.450	2.490	2.490	7,600
2026-09-10	2.500	2.500	2.440	2.460	2.460	49,200
2026-09-09	2.510	2.560	2.490	2.550	2.550	96,700
2026-09-08	2.410	2.550	2.400	2.500	2.500	183,500
2026-09-04	2.410	2.410	2.380	2.380	2.380	13,300
2026-09-03	2.400	2.430	2.330	2.410	2.410	41,200
2026-09-02	2.340	2.380	2.330	2.360	2.360	49,900
2026-09-01	2.390	2.390	2.320	2.330	2.330	68,000
2026-08-31	2.430	2.430	2.360	2.380	2.380	70,200
2026-08-28	2.490	2.490	2.440	2.440	2.440	49,600
2026-08-27	2.500	2.510	2.460	2.490	2.490	65,400
2026-08-26	2.540	2.540	2.490	2.500	2.500	63,700
2026-08-25	2.550	2.550	2.510	2.540	2.540	11,100
2026-08-24	2.560	2.590	2.540	2.550	2.550	123,700
2026-08-21	2.570	2.620	2.530	2.550	2.550	137,700
2026-08-20	2.550	2.580	2.520	2.570	2.570	134,900
2026-08-19	2.520	2.580	2.520	2.560	2.560	83,100
2026-08-18	2.500	2.550	2.490	2.550	2.550	60,000
2026-08-17	2.520	2.570	2.480	2.540	2.540	97,900
2026-08-14	2.520	2.550	2.490	2.520	2.520	62,500
2026-08-13	2.490	2.550	2.470	2.530	2.530	130,500
2026-08-12	2.520	2.530	2.490	2.500	2.500	65,600
2026-08-11	2.570	2.580	2.520	2.520	2.520	87,600
2026-08-10	2.540	2.580	2.510	2.580	2.580	45,900
2026-08-07	2.540	2.600	2.490	2.540	2.540	126,600
2026-08-06	2.500	2.590	2.470	2.510	2.510	128,600
2026-08-05	2.460	2.510	2.450	2.480	2.480	51,400
2026-08-04	2.480	2.510	2.440	2.440	2.440	51,000
2026-07-31	2.550	2.550	2.420	2.420	2.420	101,300
2026-07-30	2.590	2.590	2.480	2.510	2.510	93,900
2026-07-29	2.700	2.700	2.530	2.550	2.550	125,000
2026-07-28	2.680	2.700	2.660	2.700	2.700	73,000
2026-07-27	2.620	2.690	2.620	2.650	2.650	61,900
2026-07-24	2.690	2.700	2.590	2.620	2.620	98,600
2026-07-23	2.900	2.900	2.630	2.660	2.660	176,400

Page 1 of 3 · 126 trading daysOlder →

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.