Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.210	1.220	1.190	1.200	1.200	85,800
2023-12-04	1.230	1.230	1.210	1.210	1.210	61,400
2023-12-01	1.230	1.240	1.200	1.230	1.230	50,600
2023-11-30	1.240	1.240	1.210	1.210	1.210	26,400
2023-11-29	1.240	1.240	1.220	1.230	1.230	20,100
2023-11-28	1.230	1.250	1.200	1.240	1.240	118,700
2023-11-27	1.250	1.260	1.210	1.250	1.250	112,200
2023-11-24	1.260	1.260	1.250	1.250	1.250	19,600
2023-11-23	1.250	1.260	1.240	1.250	1.250	15,300
2023-11-22	1.260	1.260	1.240	1.250	1.250	19,900
2023-11-21	1.260	1.270	1.250	1.260	1.260	35,200
2023-11-20	1.250	1.270	1.250	1.260	1.260	9,000
2023-11-17	1.250	1.270	1.250	1.270	1.270	13,500
2023-11-16	1.260	1.260	1.230	1.230	1.230	4,300
2023-11-15	1.290	1.290	1.250	1.260	1.260	17,100
2023-11-14	1.250	1.290	1.250	1.290	1.290	16,900
2023-11-13	1.220	1.250	1.190	1.250	1.250	61,300
2023-11-10	1.200	1.240	1.190	1.240	1.240	15,200
2023-11-09	1.210	1.230	1.190	1.200	1.200	21,700
2023-11-08	1.220	1.230	1.190	1.200	1.200	58,200
2023-11-07	1.220	1.220	1.200	1.210	1.210	22,500
2023-11-06	1.280	1.280	1.200	1.220	1.220	158,700
2023-11-03	1.280	1.300	1.270	1.280	1.280	52,400
2023-11-02	1.270	1.300	1.260	1.290	1.290	42,300
2023-11-01	1.260	1.270	1.260	1.270	1.270	17,800
2023-10-31	1.260	1.280	1.220	1.270	1.270	36,800
2023-10-30	1.240	1.280	1.240	1.270	1.270	35,300
2023-10-27	1.280	1.280	1.230	1.260	1.260	22,700
2023-10-26	1.290	1.290	1.270	1.270	1.270	3,400
2023-10-25	1.280	1.300	1.260	1.300	1.300	45,000
2023-10-24	1.280	1.300	1.250	1.300	1.300	87,800
2023-10-23	1.280	1.290	1.260	1.280	1.280	31,600
2023-10-20	1.300	1.300	1.280	1.300	1.300	49,300
2023-10-19	1.280	1.300	1.270	1.300	1.300	57,700
2023-10-18	1.280	1.300	1.250	1.300	1.300	69,000
2023-10-17	1.270	1.290	1.270	1.290	1.290	10,400
2023-10-16	1.260	1.270	1.250	1.270	1.270	13,900
2023-10-13	1.280	1.280	1.260	1.270	1.270	6,000
2023-10-12	1.270	1.280	1.220	1.280	1.280	58,600
2023-10-11	1.290	1.290	1.260	1.290	1.290	16,400
2023-10-10	1.290	1.310	1.280	1.300	1.300	116,000
2023-10-06	1.270	1.300	1.270	1.300	1.300	20,400
2023-10-05	1.220	1.300	1.220	1.290	1.290	44,100
2023-10-04	1.220	1.230	1.210	1.220	1.220	8,600
2023-10-03	1.220	1.240	1.190	1.220	1.220	27,300
2023-10-02	1.270	1.270	1.200	1.230	1.230	52,400
2023-09-29	1.300	1.300	1.250	1.280	1.280	35,400
2023-09-28	1.310	1.310	1.260	1.290	1.290	11,500
2023-09-27	1.300	1.300	1.290	1.290	1.290	6,700
2023-09-26	1.310	1.320	1.310	1.320	1.320	15,200
2023-09-25	1.320	1.320	1.310	1.310	1.310	1,000
2023-09-22	1.320	1.330	1.320	1.330	1.330	2,000
2023-09-21	1.310	1.330	1.310	1.330	1.330	6,600
2023-09-20	1.340	1.340	1.290	1.310	1.310	29,300
2023-09-19	1.340	1.340	1.330	1.340	1.340	4,700
2023-09-18	1.330	1.370	1.330	1.330	1.330	21,500
2023-09-15	1.320	1.350	1.320	1.330	1.330	21,700
2023-09-14	1.300	1.330	1.290	1.310	1.310	87,700
2023-09-13	1.320	1.320	1.290	1.300	1.300	53,300
2023-09-12	1.300	1.310	1.290	1.300	1.300	14,700

← NewerPage 13 of 21 · 1,259 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.