Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.820	0.820	0.790	0.800	0.800	80,600
2022-09-26	0.840	0.840	0.820	0.820	0.820	14,200
2022-09-23	0.850	0.870	0.850	0.850	0.850	24,000
2022-09-22	0.880	0.880	0.860	0.860	0.860	26,400
2022-09-21	0.890	0.900	0.880	0.890	0.890	66,500
2022-09-20	0.920	0.940	0.900	0.900	0.900	166,800
2022-09-19	0.970	0.980	0.950	0.970	0.970	20,100
2022-09-16	0.940	0.980	0.940	0.980	0.980	60,000
2022-09-15	1.010	1.020	0.950	0.950	0.950	35,200
2022-09-14	1.000	1.010	0.990	1.010	1.010	2,800
2022-09-13	1.040	1.050	1.000	1.000	1.000	48,500
2022-09-12	1.080	1.080	1.040	1.040	1.040	47,400
2022-09-09	1.090	1.110	1.030	1.100	1.100	68,800
2022-09-08	1.060	1.110	1.060	1.100	1.100	45,900
2022-09-07	1.120	1.120	1.060	1.120	1.120	141,800
2022-09-06	0.960	1.060	0.960	1.040	1.040	83,800
2022-09-02	0.920	1.010	0.910	0.970	0.970	77,000
2022-09-01	0.870	0.950	0.870	0.920	0.920	201,900
2022-08-31	0.820	0.820	0.790	0.820	0.820	44,000
2022-08-30	0.840	0.850	0.800	0.810	0.810	32,200
2022-08-29	0.850	0.850	0.840	0.850	0.850	2,000
2022-08-26	0.820	0.870	0.820	0.870	0.870	20,200
2022-08-25	0.840	0.870	0.840	0.870	0.870	14,700
2022-08-24	0.760	0.870	0.750	0.850	0.850	163,700
2022-08-23	0.780	0.780	0.740	0.750	0.750	22,000
2022-08-22	0.770	0.770	0.770	0.770	0.770	19,000
2022-08-19	0.780	0.780	0.770	0.770	0.770	48,000
2022-08-18	0.760	0.770	0.750	0.770	0.770	226,500
2022-08-17	0.760	0.770	0.760	0.770	0.770	5,500
2022-08-16	0.780	0.780	0.770	0.770	0.770	71,800
2022-08-15	0.770	0.770	0.770	0.770	0.770	46,500
2022-08-12	0.770	0.780	0.770	0.770	0.770	14,600
2022-08-11	0.780	0.780	0.770	0.770	0.770	42,700
2022-08-10	0.770	0.780	0.770	0.780	0.780	61,000
2022-08-09	0.770	0.780	0.770	0.780	0.780	30,900
2022-08-08	0.770	0.780	0.770	0.780	0.780	28,000
2022-08-05	0.780	0.790	0.780	0.780	0.780	17,500
2022-08-04	0.760	0.770	0.760	0.770	0.770	5,500
2022-08-03	0.760	0.770	0.760	0.770	0.770	19,300
2022-08-02	0.780	0.780	0.760	0.760	0.760	88,100
2022-07-29	0.800	0.800	0.790	0.800	0.800	30,000
2022-07-28	0.790	0.790	0.790	0.790	0.790	4,500
2022-07-27	0.800	0.800	0.780	0.780	0.780	5,000
2022-07-26	0.790	0.790	0.770	0.770	0.770	24,600
2022-07-25	0.780	0.800	0.770	0.800	0.800	19,500
2022-07-22	0.800	0.800	0.790	0.790	0.790	1,500
2022-07-21	0.790	0.800	0.790	0.790	0.790	32,500
2022-07-20	0.760	0.790	0.760	0.790	0.790	3,200
2022-07-19	0.750	0.750	0.750	0.750	0.750	5,500
2022-07-18	0.740	0.760	0.740	0.750	0.750	102,700
2022-07-15	0.760	0.770	0.750	0.750	0.750	157,000
2022-07-14	0.770	0.780	0.770	0.770	0.770	89,500
2022-07-13	0.760	0.780	0.760	0.780	0.780	43,900
2022-07-12	0.770	0.780	0.750	0.780	0.780	99,500
2022-07-11	0.790	0.790	0.780	0.780	0.780	12,000
2022-07-08	0.800	0.800	0.790	0.800	0.800	7,000
2022-07-07	0.800	0.800	0.780	0.780	0.780	7,000
2022-07-06	0.780	0.820	0.770	0.800	0.800	65,400
2022-07-05	0.800	0.800	0.730	0.800	0.800	59,900
2022-07-04	0.820	0.820	0.800	0.800	0.800	104,000

← NewerPage 18 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.