Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.210	1.220	1.180	1.220	1.220	87,600
2023-06-13	1.170	1.220	1.170	1.220	1.220	66,400
2023-06-12	1.190	1.200	1.170	1.170	1.170	24,100
2023-06-09	1.200	1.200	1.180	1.180	1.180	17,200
2023-06-08	1.200	1.210	1.150	1.210	1.210	99,600
2023-06-07	1.220	1.230	1.170	1.200	1.200	41,200
2023-06-06	1.210	1.220	1.190	1.220	1.220	31,300
2023-06-05	1.230	1.230	1.210	1.210	1.210	2,300
2023-06-02	1.220	1.220	1.220	1.220	1.220	6,100
2023-06-01	1.220	1.250	1.200	1.210	1.210	23,000
2023-05-31	1.200	1.210	1.170	1.190	1.190	22,000
2023-05-30	1.210	1.210	1.190	1.190	1.190	49,500
2023-05-29	1.220	1.220	1.210	1.210	1.210	7,000
2023-05-26	1.210	1.220	1.210	1.220	1.220	9,600
2023-05-25	1.200	1.200	1.190	1.190	1.190	34,100
2023-05-24	1.220	1.220	1.200	1.200	1.200	79,000
2023-05-23	1.210	1.230	1.200	1.220	1.220	14,800
2023-05-19	1.220	1.220	1.200	1.200	1.200	7,400
2023-05-18	1.230	1.250	1.200	1.220	1.220	42,300
2023-05-17	1.220	1.240	1.220	1.240	1.240	16,600
2023-05-16	1.250	1.250	1.160	1.220	1.220	87,900
2023-05-15	1.290	1.290	1.250	1.250	1.250	28,800
2023-05-12	1.300	1.320	1.270	1.270	1.270	47,300
2023-05-11	1.300	1.300	1.280	1.280	1.280	22,200
2023-05-10	1.320	1.320	1.300	1.300	1.300	26,600
2023-05-09	1.310	1.310	1.310	1.310	1.310	11,200
2023-05-08	1.300	1.300	1.300	1.300	1.300	17,000
2023-05-05	1.230	1.300	1.230	1.290	1.290	65,000
2023-05-04	1.320	1.320	1.270	1.280	1.280	80,800
2023-05-03	1.320	1.330	1.310	1.330	1.330	9,800
2023-05-02	1.330	1.340	1.320	1.320	1.320	10,200
2023-05-01	1.350	1.350	1.330	1.350	1.350	19,200
2023-04-28	1.370	1.370	1.340	1.360	1.360	59,900
2023-04-27	1.360	1.390	1.360	1.370	1.370	12,200
2023-04-26	1.350	1.360	1.350	1.360	1.360	36,500
2023-04-25	1.360	1.360	1.350	1.360	1.360	49,400
2023-04-24	1.370	1.380	1.350	1.360	1.360	122,800
2023-04-21	1.390	1.390	1.350	1.370	1.370	19,000
2023-04-20	1.380	1.410	1.380	1.390	1.390	28,900
2023-04-19	1.370	1.390	1.350	1.380	1.380	48,400
2023-04-18	1.380	1.380	1.370	1.370	1.370	25,300
2023-04-17	1.420	1.420	1.380	1.380	1.380	22,700
2023-04-14	1.420	1.430	1.400	1.400	1.400	11,500
2023-04-13	1.360	1.410	1.350	1.360	1.360	63,200
2023-04-12	1.300	1.360	1.300	1.360	1.360	93,000
2023-04-11	1.330	1.330	1.300	1.310	1.310	52,700
2023-04-10	1.330	1.330	1.290	1.320	1.320	25,300
2023-04-06	1.340	1.340	1.290	1.330	1.330	70,700
2023-04-05	1.340	1.360	1.340	1.340	1.340	57,700
2023-04-04	1.330	1.360	1.330	1.350	1.350	64,700
2023-04-03	1.300	1.320	1.300	1.320	1.320	34,600
2023-03-31	1.320	1.320	1.280	1.290	1.290	69,400
2023-03-30	1.320	1.330	1.290	1.330	1.330	15,500
2023-03-29	1.320	1.330	1.300	1.330	1.330	29,100
2023-03-28	1.280	1.350	1.280	1.320	1.320	18,400
2023-03-27	1.300	1.300	1.250	1.280	1.280	24,800
2023-03-24	1.300	1.320	1.270	1.320	1.320	25,900
2023-03-23	1.210	1.270	1.210	1.270	1.270	45,500
2023-03-22	1.200	1.220	1.190	1.220	1.220	53,200
2023-03-21	1.160	1.200	1.160	1.200	1.200	51,500

← NewerPage 15 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.