Entree Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 27,300 |
| 2024-05-28 | 1.520 | 1.550 | 1.500 | 1.550 | 1.550 | 33,600 |
| 2024-05-27 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-05-24 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 13,600 |
| 2024-05-23 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 13,400 |
| 2024-05-22 | 1.580 | 1.580 | 1.510 | 1.530 | 1.530 | 20,600 |
| 2024-05-21 | 1.500 | 1.590 | 1.500 | 1.580 | 1.580 | 170,500 |
| 2024-05-17 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 13,900 |
| 2024-05-16 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 57,700 |
| 2024-05-15 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 22,600 |
| 2024-05-14 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 28,100 |
| 2024-05-13 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 27,000 |
| 2024-05-10 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 21,600 |
| 2024-05-09 | 1.480 | 1.530 | 1.480 | 1.500 | 1.500 | 19,400 |
| 2024-05-08 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 62,200 |
| 2024-05-07 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 21,000 |
| 2024-05-06 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 3,600 |
| 2024-05-03 | 1.540 | 1.550 | 1.510 | 1.530 | 1.530 | 21,200 |
| 2024-05-02 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 46,600 |
| 2024-05-01 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 26,200 |
| 2024-04-30 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 96,700 |
| 2024-04-29 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 18,000 |
| 2024-04-26 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 25,300 |
| 2024-04-25 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 11,900 |
| 2024-04-24 | 1.580 | 1.590 | 1.520 | 1.550 | 1.550 | 73,400 |
| 2024-04-23 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 34,400 |
| 2024-04-22 | 1.600 | 1.610 | 1.550 | 1.570 | 1.570 | 63,700 |
| 2024-04-19 | 1.580 | 1.620 | 1.560 | 1.620 | 1.620 | 25,100 |
| 2024-04-18 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 19,300 |
| 2024-04-17 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 18,300 |
| 2024-04-16 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 27,300 |
| 2024-04-15 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 46,500 |
| 2024-04-12 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 35,000 |
| 2024-04-11 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 46,600 |
| 2024-04-10 | 1.540 | 1.580 | 1.530 | 1.570 | 1.570 | 14,900 |
| 2024-04-09 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 10,100 |
| 2024-04-08 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 30,900 |
| 2024-04-05 | 1.540 | 1.600 | 1.530 | 1.600 | 1.600 | 117,900 |
| 2024-04-04 | 1.510 | 1.540 | 1.490 | 1.540 | 1.540 | 135,600 |
| 2024-04-03 | 1.500 | 1.520 | 1.470 | 1.500 | 1.500 | 54,300 |
| 2024-04-02 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 79,700 |
| 2024-04-01 | 1.490 | 1.520 | 1.440 | 1.460 | 1.460 | 33,000 |
| 2024-03-28 | 1.510 | 1.570 | 1.480 | 1.510 | 1.510 | 88,200 |
| 2024-03-27 | 1.500 | 1.540 | 1.450 | 1.520 | 1.520 | 45,000 |
| 2024-03-26 | 1.390 | 1.490 | 1.390 | 1.480 | 1.480 | 51,100 |
| 2024-03-25 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 14,800 |
| 2024-03-22 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 137,000 |
| 2024-03-21 | 1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 48,300 |
| 2024-03-20 | 1.320 | 1.380 | 1.320 | 1.320 | 1.320 | 167,400 |
| 2024-03-19 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 15,800 |
| 2024-03-18 | 1.300 | 1.340 | 1.280 | 1.330 | 1.330 | 23,200 |
| 2024-03-15 | 1.260 | 1.310 | 1.260 | 1.300 | 1.300 | 68,000 |
| 2024-03-14 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 105,800 |
| 2024-03-13 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 70,500 |
| 2024-03-12 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 55,800 |
| 2024-03-11 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 63,100 |
| 2024-03-08 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 14,600 |
| 2024-03-07 | 1.280 | 1.310 | 1.250 | 1.300 | 1.300 | 73,400 |
| 2024-03-06 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 27,300 |
| 2024-03-05 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 37,700 |
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.