Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.850	2.920	2.850	2.890	2.890	31,900
2026-07-21	2.760	2.830	2.750	2.800	2.800	36,460
2026-07-20	2.860	2.860	2.760	2.760	2.760	37,358
2026-07-17	2.860	2.900	2.780	2.860	2.860	91,900
2026-07-16	2.920	2.950	2.850	2.860	2.860	90,400
2026-07-15	3.030	3.030	2.910	2.930	2.930	65,500
2026-07-14	2.990	3.030	2.990	3.000	3.000	11,700
2026-07-13	3.000	3.100	2.970	2.990	2.990	64,200
2026-07-10	3.080	3.090	2.970	2.990	2.990	40,500
2026-07-09	3.030	3.100	3.010	3.050	3.050	47,800
2026-07-08	3.000	3.090	2.970	3.020	3.020	200,200
2026-07-07	3.150	3.150	3.040	3.100	3.100	35,300
2026-07-06	3.100	3.180	3.080	3.130	3.130	164,600
2026-07-03	3.030	3.150	3.000	3.130	3.130	60,600
2026-07-02	2.970	3.060	2.900	3.010	3.010	423,700
2026-06-30	2.760	3.170	2.710	3.080	3.080	501,700
2026-06-29	2.710	2.710	2.660	2.690	2.690	55,000
2026-06-26	2.690	2.750	2.690	2.710	2.710	47,200
2026-06-25	2.700	2.750	2.670	2.720	2.720	38,300
2026-06-24	2.680	2.690	2.600	2.670	2.670	80,500
2026-06-23	2.630	2.710	2.630	2.680	2.680	22,600
2026-06-22	2.690	2.740	2.650	2.720	2.720	44,400
2026-06-19	2.690	2.800	2.670	2.720	2.720	179,600
2026-06-18	2.480	2.810	2.280	2.710	2.710	953,900
2026-06-17	2.490	2.490	2.340	2.400	2.400	49,400
2026-06-16	2.470	2.510	2.420	2.430	2.430	28,900
2026-06-15	2.400	2.500	2.400	2.490	2.490	54,100
2026-06-12	2.350	2.440	2.350	2.390	2.390	37,400
2026-06-11	2.260	2.380	2.260	2.360	2.360	61,500
2026-06-10	2.280	2.320	2.250	2.250	2.250	59,800
2026-06-09	2.370	2.380	2.230	2.280	2.280	90,300
2026-06-08	2.410	2.430	2.320	2.330	2.330	34,000
2026-06-05	2.500	2.510	2.350	2.350	2.350	157,200
2026-06-04	2.590	2.650	2.520	2.520	2.520	53,000
2026-06-03	2.610	2.630	2.520	2.540	2.540	131,100
2026-06-02	2.620	2.690	2.590	2.610	2.610	84,700
2026-06-01	2.480	2.610	2.480	2.610	2.610	63,200
2026-05-29	2.410	2.490	2.380	2.480	2.480	265,000
2026-05-28	2.370	2.440	2.320	2.410	2.410	58,100
2026-05-27	2.410	2.410	2.350	2.360	2.360	31,200
2026-05-26	2.500	2.530	2.420	2.450	2.450	85,500
2026-05-25	2.480	2.510	2.480	2.500	2.500	4,100
2026-05-22	2.430	2.500	2.430	2.460	2.460	22,800
2026-05-21	2.480	2.500	2.440	2.480	2.480	17,300
2026-05-20	2.370	2.520	2.350	2.470	2.470	86,800
2026-05-19	2.450	2.510	2.360	2.360	2.360	46,800
2026-05-15	2.680	2.680	2.410	2.440	2.440	109,800
2026-05-14	2.740	2.740	2.610	2.630	2.630	34,100
2026-05-13	2.840	2.850	2.740	2.740	2.740	81,500
2026-05-12	2.840	2.840	2.730	2.790	2.790	139,700
2026-05-11	2.590	2.870	2.590	2.800	2.800	353,000
2026-05-08	2.500	2.590	2.460	2.590	2.590	140,200
2026-05-07	2.500	2.560	2.430	2.470	2.470	290,600
2026-05-06	2.370	2.580	2.370	2.480	2.480	223,000
2026-05-05	2.340	2.370	2.320	2.350	2.350	35,000
2026-05-04	2.390	2.390	2.310	2.340	2.340	64,500
2026-05-01	2.360	2.400	2.360	2.380	2.380	9,400
2026-04-30	2.350	2.400	2.340	2.360	2.360	27,100
2026-04-29	2.410	2.410	2.300	2.340	2.340	49,800
2026-04-28	2.440	2.440	2.390	2.410	2.410	36,500

← NewerPage 2 of 3 · 126 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.