Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.350	1.350	1.300	1.300	1.300	12,800
2023-09-08	1.300	1.320	1.290	1.320	1.320	26,500
2023-09-07	1.320	1.320	1.300	1.310	1.310	120,400
2023-09-06	1.360	1.370	1.320	1.320	1.320	72,600
2023-09-05	1.350	1.370	1.350	1.370	1.370	7,800
2023-09-01	1.350	1.380	1.350	1.380	1.380	20,000
2023-08-31	1.360	1.360	1.340	1.350	1.350	7,300
2023-08-30	1.360	1.380	1.360	1.360	1.360	4,000
2023-08-29	1.330	1.360	1.330	1.360	1.360	29,200
2023-08-28	1.340	1.340	1.310	1.320	1.320	61,400
2023-08-25	1.330	1.350	1.330	1.340	1.340	10,500
2023-08-24	1.360	1.360	1.320	1.340	1.340	12,600
2023-08-23	1.350	1.360	1.340	1.360	1.360	21,600
2023-08-22	1.350	1.350	1.350	1.350	1.350	21,400
2023-08-21	1.350	1.350	1.340	1.340	1.340	1,600
2023-08-18	1.370	1.370	1.350	1.350	1.350	8,000
2023-08-17	1.370	1.370	1.360	1.360	1.360	30,400
2023-08-16	1.370	1.380	1.350	1.380	1.380	13,800
2023-08-15	1.380	1.380	1.370	1.380	1.380	37,100
2023-08-14	1.380	1.380	1.330	1.370	1.370	14,400
2023-08-11	1.370	1.380	1.360	1.380	1.380	20,800
2023-08-10	1.360	1.380	1.320	1.360	1.360	41,500
2023-08-09	1.340	1.360	1.340	1.360	1.360	38,800
2023-08-08	1.330	1.340	1.320	1.330	1.330	41,400
2023-08-04	1.320	1.350	1.320	1.350	1.350	18,100
2023-08-03	1.340	1.340	1.320	1.340	1.340	48,100
2023-08-02	1.360	1.360	1.330	1.340	1.340	69,800
2023-08-01	1.340	1.370	1.340	1.370	1.370	52,900
2023-07-31	1.320	1.350	1.320	1.340	1.340	64,600
2023-07-28	1.310	1.320	1.310	1.320	1.320	28,600
2023-07-27	1.300	1.310	1.300	1.300	1.300	4,700
2023-07-26	1.310	1.310	1.300	1.310	1.310	6,100
2023-07-25	1.260	1.310	1.250	1.310	1.310	37,700
2023-07-24	1.260	1.270	1.260	1.270	1.270	13,400
2023-07-21	1.270	1.310	1.250	1.270	1.270	99,300
2023-07-20	1.270	1.280	1.250	1.270	1.270	39,700
2023-07-19	1.290	1.320	1.260	1.280	1.280	154,100
2023-07-18	1.250	1.330	1.240	1.290	1.290	121,500
2023-07-17	1.200	1.370	1.200	1.310	1.310	256,800
2023-07-14	1.190	1.200	1.180	1.200	1.200	14,000
2023-07-13	1.190	1.200	1.170	1.200	1.200	60,600
2023-07-12	1.200	1.200	1.200	1.200	1.200	112,200
2023-07-11	1.170	1.200	1.150	1.190	1.190	65,500
2023-07-10	1.150	1.170	1.150	1.160	1.160	18,300
2023-07-07	1.150	1.150	1.130	1.150	1.150	35,600
2023-07-06	1.150	1.150	1.120	1.140	1.140	37,000
2023-07-05	1.140	1.160	1.140	1.160	1.160	23,700
2023-07-04	1.170	1.170	1.100	1.150	1.150	91,900
2023-06-30	1.170	1.170	1.150	1.150	1.150	44,800
2023-06-29	1.150	1.170	1.150	1.170	1.170	33,500
2023-06-28	1.170	1.170	1.150	1.150	1.150	18,200
2023-06-27	1.180	1.180	1.160	1.160	1.160	21,100
2023-06-26	1.180	1.190	1.170	1.180	1.180	10,500
2023-06-23	1.180	1.180	1.170	1.170	1.170	2,000
2023-06-22	1.200	1.200	1.150	1.190	1.190	108,600
2023-06-21	1.200	1.200	1.190	1.200	1.200	25,200
2023-06-20	1.200	1.200	1.180	1.200	1.200	35,200
2023-06-19	1.200	1.200	1.190	1.190	1.190	51,000
2023-06-16	1.200	1.220	1.180	1.180	1.180	38,100
2023-06-15	1.200	1.200	1.150	1.180	1.180	83,800

← NewerPage 14 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.