Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.160	1.200	1.160	1.200	1.200	51,500
2023-03-20	1.200	1.210	1.200	1.210	1.210	15,400
2023-03-17	1.190	1.200	1.190	1.200	1.200	17,400
2023-03-16	1.200	1.200	1.160	1.180	1.180	63,200
2023-03-15	1.200	1.220	1.150	1.220	1.220	126,400
2023-03-14	1.190	1.200	1.190	1.190	1.190	40,900
2023-03-13	1.180	1.200	1.160	1.200	1.200	100,000
2023-03-10	1.250	1.260	1.190	1.200	1.200	58,800
2023-03-09	1.210	1.230	1.210	1.230	1.230	48,700
2023-03-08	1.210	1.250	1.210	1.220	1.220	79,600
2023-03-07	1.260	1.290	1.240	1.250	1.250	34,500
2023-03-06	1.290	1.290	1.270	1.270	1.270	2,600
2023-03-03	1.290	1.300	1.260	1.280	1.280	23,400
2023-03-02	1.270	1.270	1.250	1.270	1.270	24,100
2023-03-01	1.290	1.290	1.270	1.290	1.290	2,800
2023-02-28	1.250	1.280	1.240	1.280	1.280	43,000
2023-02-27	1.240	1.250	1.240	1.250	1.250	19,200
2023-02-24	1.200	1.200	1.200	1.200	1.200	300
2023-02-23	1.200	1.230	1.200	1.220	1.220	8,600
2023-02-22	1.210	1.240	1.210	1.210	1.210	229,000
2023-02-21	1.240	1.240	1.230	1.230	1.230	13,100
2023-02-17	1.260	1.270	1.240	1.250	1.250	15,000
2023-02-16	1.230	1.270	1.220	1.260	1.260	18,200
2023-02-15	1.270	1.270	1.220	1.230	1.230	56,400
2023-02-14	1.270	1.290	1.260	1.280	1.280	14,200
2023-02-13	1.310	1.320	1.220	1.270	1.270	40,600
2023-02-10	1.250	1.290	1.250	1.290	1.290	30,700
2023-02-09	1.300	1.300	1.230	1.250	1.250	105,300
2023-02-08	1.300	1.320	1.260	1.280	1.280	130,600
2023-02-07	1.350	1.350	1.260	1.330	1.330	224,900
2023-02-06	1.400	1.400	1.340	1.340	1.340	39,500
2023-02-03	1.380	1.410	1.360	1.400	1.400	39,700
2023-02-02	1.440	1.450	1.390	1.390	1.390	122,700
2023-02-01	1.440	1.440	1.390	1.410	1.410	25,200
2023-01-31	1.430	1.510	1.420	1.430	1.430	161,900
2023-01-30	1.400	1.440	1.400	1.420	1.420	18,200
2023-01-27	1.390	1.400	1.380	1.400	1.400	32,600
2023-01-26	1.430	1.430	1.380	1.390	1.390	197,300
2023-01-25	1.390	1.420	1.390	1.420	1.420	48,300
2023-01-24	1.450	1.470	1.400	1.400	1.400	51,300
2023-01-23	1.490	1.500	1.450	1.450	1.450	94,900
2023-01-20	1.480	1.480	1.430	1.480	1.480	32,500
2023-01-19	1.490	1.500	1.480	1.480	1.480	30,700
2023-01-18	1.500	1.550	1.480	1.480	1.480	87,200
2023-01-17	1.480	1.580	1.470	1.500	1.500	237,600
2023-01-16	1.380	1.470	1.380	1.470	1.470	144,000
2023-01-13	1.350	1.380	1.340	1.370	1.370	131,100
2023-01-12	1.350	1.350	1.330	1.340	1.340	20,500
2023-01-11	1.330	1.350	1.330	1.350	1.350	53,200
2023-01-10	1.340	1.350	1.340	1.340	1.340	27,600
2023-01-09	1.270	1.340	1.270	1.330	1.330	93,900
2023-01-06	1.220	1.270	1.220	1.270	1.270	207,700
2023-01-05	1.180	1.220	1.180	1.220	1.220	75,700
2023-01-04	1.150	1.160	1.150	1.160	1.160	82,800
2023-01-03	1.160	1.160	1.150	1.160	1.160	71,900
2022-12-30	1.170	1.170	1.150	1.150	1.150	34,600
2022-12-29	1.180	1.190	1.170	1.180	1.180	57,500
2022-12-28	1.200	1.210	1.180	1.180	1.180	25,700
2022-12-23	1.190	1.190	1.170	1.180	1.180	27,900
2022-12-22	1.210	1.210	1.160	1.180	1.180	52,300

← NewerPage 16 of 21 · 1,260 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.