Entree Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.470 | 1.550 | 1.470 | 1.530 | 1.530 | 93,200 |
| 2024-08-22 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 5,900 |
| 2024-08-21 | 1.450 | 1.480 | 1.440 | 1.460 | 1.460 | 18,800 |
| 2024-08-20 | 1.460 | 1.500 | 1.440 | 1.450 | 1.450 | 23,500 |
| 2024-08-19 | 1.530 | 1.530 | 1.460 | 1.460 | 1.460 | 66,900 |
| 2024-08-16 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 35,300 |
| 2024-08-15 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 86,200 |
| 2024-08-14 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 23,800 |
| 2024-08-13 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 24,500 |
| 2024-08-12 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 34,900 |
| 2024-08-09 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 11,700 |
| 2024-08-08 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 11,000 |
| 2024-08-07 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 21,600 |
| 2024-08-06 | 1.480 | 1.480 | 1.410 | 1.450 | 1.450 | 57,000 |
| 2024-08-02 | 1.470 | 1.500 | 1.460 | 1.500 | 1.500 | 32,800 |
| 2024-08-01 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 600 |
| 2024-07-31 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 25,300 |
| 2024-07-30 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 21,100 |
| 2024-07-29 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 10,900 |
| 2024-07-26 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 44,900 |
| 2024-07-25 | 1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 33,500 |
| 2024-07-24 | 1.450 | 1.490 | 1.450 | 1.470 | 1.470 | 22,400 |
| 2024-07-23 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 11,700 |
| 2024-07-22 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 30,400 |
| 2024-07-19 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 22,300 |
| 2024-07-18 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 13,900 |
| 2024-07-17 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 24,800 |
| 2024-07-16 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 38,900 |
| 2024-07-15 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 12,800 |
| 2024-07-12 | 1.470 | 1.480 | 1.440 | 1.480 | 1.480 | 55,600 |
| 2024-07-11 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 10,500 |
| 2024-07-10 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 55,900 |
| 2024-07-09 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 15,300 |
| 2024-07-08 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 27,900 |
| 2024-07-05 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 16,100 |
| 2024-07-04 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 13,800 |
| 2024-07-03 | 1.460 | 1.490 | 1.430 | 1.430 | 1.430 | 28,100 |
| 2024-07-02 | 1.450 | 1.480 | 1.450 | 1.450 | 1.450 | 36,500 |
| 2024-06-28 | 1.510 | 1.510 | 1.450 | 1.470 | 1.470 | 18,800 |
| 2024-06-27 | 1.440 | 1.510 | 1.440 | 1.490 | 1.490 | 141,400 |
| 2024-06-26 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 6,600 |
| 2024-06-25 | 1.450 | 1.480 | 1.440 | 1.460 | 1.460 | 13,200 |
| 2024-06-24 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 7,800 |
| 2024-06-21 | 1.430 | 1.500 | 1.370 | 1.500 | 1.500 | 191,000 |
| 2024-06-20 | 1.440 | 1.440 | 1.350 | 1.430 | 1.430 | 182,300 |
| 2024-06-19 | 1.430 | 1.440 | 1.400 | 1.430 | 1.430 | 17,000 |
| 2024-06-18 | 1.440 | 1.440 | 1.390 | 1.430 | 1.430 | 37,000 |
| 2024-06-17 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 46,100 |
| 2024-06-14 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 8,000 |
| 2024-06-13 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 34,700 |
| 2024-06-12 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 24,000 |
| 2024-06-11 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 3,700 |
| 2024-06-10 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 12,400 |
| 2024-06-07 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 113,800 |
| 2024-06-06 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 15,000 |
| 2024-06-05 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 21,400 |
| 2024-06-04 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 54,400 |
| 2024-06-03 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 16,400 |
| 2024-05-31 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 20,800 |
| 2024-05-30 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 54,000 |
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.