Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.330	1.360	1.290	1.330	1.330	121,700
2024-03-01	1.240	1.330	1.230	1.300	1.300	110,300
2024-02-29	1.210	1.250	1.210	1.250	1.250	40,300
2024-02-28	1.190	1.210	1.180	1.190	1.190	38,500
2024-02-27	1.200	1.200	1.180	1.190	1.190	19,900
2024-02-26	1.200	1.200	1.180	1.200	1.200	8,400
2024-02-23	1.180	1.200	1.180	1.200	1.200	10,600
2024-02-22	1.180	1.180	1.170	1.170	1.170	21,800
2024-02-21	1.170	1.180	1.150	1.180	1.180	22,600
2024-02-20	1.180	1.190	1.180	1.180	1.180	1,200
2024-02-16	1.200	1.210	1.180	1.190	1.190	12,300
2024-02-15	1.180	1.200	1.170	1.200	1.200	24,500
2024-02-14	1.200	1.200	1.180	1.180	1.180	32,100
2024-02-13	1.220	1.220	1.170	1.170	1.170	89,500
2024-02-12	1.250	1.250	1.230	1.240	1.240	6,000
2024-02-09	1.190	1.250	1.180	1.250	1.250	60,900
2024-02-08	1.240	1.240	1.190	1.190	1.190	14,100
2024-02-07	1.230	1.240	1.230	1.230	1.230	12,800
2024-02-06	1.230	1.230	1.230	1.230	1.230	11,300
2024-02-05	1.220	1.240	1.220	1.230	1.230	31,300
2024-02-02	1.240	1.240	1.210	1.210	1.210	13,800
2024-02-01	1.240	1.240	1.240	1.240	1.240	2,700
2024-01-31	1.240	1.260	1.200	1.230	1.230	106,200
2024-01-30	1.260	1.260	1.230	1.230	1.230	25,900
2024-01-29	1.290	1.290	1.230	1.260	1.260	64,200
2024-01-26	1.250	1.310	1.240	1.290	1.290	58,400
2024-01-25	1.200	1.270	1.140	1.270	1.270	145,900
2024-01-24	1.180	1.220	1.180	1.220	1.220	45,800
2024-01-23	1.200	1.200	1.180	1.200	1.200	52,400
2024-01-22	1.210	1.210	1.180	1.190	1.190	70,400
2024-01-19	1.210	1.210	1.190	1.210	1.210	6,600
2024-01-18	1.240	1.240	1.200	1.210	1.210	121,700
2024-01-17	1.190	1.250	1.180	1.210	1.210	248,000
2024-01-16	1.200	1.200	1.180	1.200	1.200	29,700
2024-01-15	1.200	1.200	1.190	1.190	1.190	13,300
2024-01-12	1.210	1.240	1.170	1.210	1.210	69,700
2024-01-11	1.200	1.200	1.200	1.200	1.200	4,200
2024-01-10	1.230	1.230	1.190	1.190	1.190	68,500
2024-01-09	1.200	1.230	1.200	1.230	1.230	169,700
2024-01-08	1.190	1.200	1.180	1.200	1.200	15,800
2024-01-05	1.190	1.210	1.180	1.200	1.200	48,300
2024-01-04	1.210	1.210	1.190	1.190	1.190	11,400
2024-01-03	1.190	1.220	1.190	1.210	1.210	114,000
2024-01-02	1.210	1.210	1.180	1.180	1.180	14,400
2023-12-29	1.190	1.190	1.180	1.190	1.190	4,000
2023-12-28	1.190	1.200	1.190	1.190	1.190	16,800
2023-12-27	1.170	1.210	1.170	1.210	1.210	49,200
2023-12-22	1.180	1.190	1.150	1.180	1.180	92,700
2023-12-21	1.190	1.190	1.150	1.170	1.170	131,800
2023-12-20	1.220	1.220	1.180	1.190	1.190	18,500
2023-12-19	1.200	1.210	1.190	1.200	1.200	8,800
2023-12-18	1.210	1.210	1.190	1.200	1.200	18,700
2023-12-15	1.190	1.210	1.180	1.210	1.210	39,700
2023-12-14	1.210	1.210	1.170	1.190	1.190	21,600
2023-12-13	1.170	1.210	1.170	1.210	1.210	37,200
2023-12-12	1.190	1.200	1.180	1.180	1.180	31,200
2023-12-11	1.190	1.200	1.190	1.200	1.200	6,300
2023-12-08	1.180	1.210	1.170	1.190	1.190	41,200
2023-12-07	1.180	1.190	1.180	1.190	1.190	13,200
2023-12-06	1.200	1.210	1.180	1.180	1.180	36,900

← NewerPage 12 of 21 · 1,255 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.