Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.170	1.220	1.150	1.210	1.210	203,900
2022-12-20	1.180	1.180	1.160	1.160	1.160	39,000
2022-12-19	1.190	1.190	1.150	1.160	1.160	83,600
2022-12-16	1.150	1.190	1.150	1.190	1.190	90,400
2022-12-15	1.150	1.180	1.150	1.150	1.150	39,100
2022-12-14	1.170	1.170	1.160	1.170	1.170	39,700
2022-12-13	1.170	1.170	1.150	1.160	1.160	38,800
2022-12-12	1.170	1.190	1.160	1.170	1.170	161,000
2022-12-09	1.150	1.170	1.120	1.160	1.160	141,300
2022-12-08	1.110	1.140	1.110	1.130	1.130	56,600
2022-12-07	1.140	1.140	1.110	1.110	1.110	31,900
2022-12-06	1.120	1.140	1.120	1.140	1.140	75,700
2022-12-05	1.120	1.140	1.080	1.100	1.100	83,100
2022-12-02	1.110	1.120	1.090	1.120	1.120	207,000
2022-12-01	1.130	1.130	1.110	1.110	1.110	74,200
2022-11-30	1.140	1.140	1.100	1.120	1.120	101,700
2022-11-29	1.140	1.150	1.130	1.140	1.140	88,200
2022-11-28	1.110	1.160	1.110	1.140	1.140	105,200
2022-11-25	1.120	1.140	1.100	1.140	1.140	69,300
2022-11-24	1.100	1.130	1.100	1.110	1.110	43,500
2022-11-23	1.090	1.100	1.070	1.100	1.100	98,500
2022-11-22	1.070	1.100	1.070	1.090	1.090	56,500
2022-11-21	1.050	1.100	1.050	1.070	1.070	77,400
2022-11-18	1.040	1.060	1.040	1.060	1.060	38,100
2022-11-17	1.050	1.050	1.050	1.050	1.050	74,300
2022-11-16	1.060	1.060	1.050	1.050	1.050	32,500
2022-11-15	1.040	1.050	1.040	1.050	1.050	62,400
2022-11-14	1.070	1.070	1.040	1.050	1.050	86,100
2022-11-11	1.030	1.050	1.030	1.050	1.050	47,300
2022-11-10	1.050	1.080	1.010	1.030	1.030	195,400
2022-11-09	1.050	1.060	1.050	1.050	1.050	113,000
2022-11-08	1.060	1.070	1.050	1.050	1.050	44,500
2022-11-07	1.070	1.070	1.050	1.060	1.060	76,400
2022-11-04	1.070	1.070	1.050	1.060	1.060	38,900
2022-11-03	1.060	1.070	1.050	1.060	1.060	33,900
2022-11-02	0.930	1.100	0.930	1.070	1.070	259,200
2022-11-01	0.900	0.930	0.900	0.900	0.900	187,700
2022-10-31	0.930	0.930	0.900	0.900	0.900	23,700
2022-10-28	0.890	0.990	0.890	0.950	0.950	108,200
2022-10-27	0.900	0.900	0.900	0.900	0.900	3,000
2022-10-26	0.840	0.900	0.840	0.900	0.900	132,000
2022-10-25	0.800	0.840	0.800	0.840	0.840	75,300
2022-10-24	0.810	0.810	0.800	0.800	0.800	99,000
2022-10-21	0.820	0.820	0.800	0.800	0.800	91,500
2022-10-20	0.810	0.820	0.810	0.820	0.820	104,000
2022-10-19	0.840	0.840	0.810	0.810	0.810	18,600
2022-10-18	0.860	0.860	0.840	0.840	0.840	8,000
2022-10-17	0.840	0.850	0.830	0.850	0.850	42,000
2022-10-14	0.850	0.850	0.850	0.850	0.850	100
2022-10-13	0.830	0.850	0.820	0.850	0.850	21,000
2022-10-12	0.860	0.860	0.840	0.840	0.840	71,000
2022-10-11	0.860	0.870	0.850	0.870	0.870	35,000
2022-10-07	0.850	0.860	0.850	0.850	0.850	11,500
2022-10-06	0.870	0.870	0.830	0.830	0.830	51,500
2022-10-05	0.870	0.870	0.860	0.860	0.860	20,600
2022-10-04	0.900	0.900	0.870	0.870	0.870	123,400
2022-10-03	0.900	0.900	0.880	0.890	0.890	62,500
2022-09-30	0.880	0.900	0.880	0.900	0.900	46,000
2022-09-29	0.850	0.860	0.850	0.860	0.860	14,800
2022-09-28	0.820	0.870	0.820	0.850	0.850	109,100

← NewerPage 17 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.