Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.170	1.170	1.150	1.160	1.160	41,200
2022-04-04	1.130	1.190	1.130	1.160	1.160	195,800
2022-04-01	1.130	1.140	1.120	1.130	1.130	111,900
2022-03-31	1.120	1.120	1.100	1.120	1.120	11,500
2022-03-30	1.080	1.120	1.080	1.120	1.120	22,900
2022-03-29	1.100	1.100	1.060	1.070	1.070	59,800
2022-03-28	1.110	1.110	1.100	1.100	1.100	59,400
2022-03-25	1.110	1.110	1.070	1.110	1.110	137,100
2022-03-24	1.140	1.140	1.110	1.120	1.120	20,800
2022-03-23	1.130	1.140	1.120	1.130	1.130	32,800
2022-03-22	1.130	1.130	1.120	1.120	1.120	5,500
2022-03-21	1.120	1.130	1.070	1.130	1.130	185,000
2022-03-18	1.090	1.120	1.070	1.090	1.090	183,400
2022-03-17	1.040	1.100	1.040	1.090	1.090	317,400
2022-03-16	1.030	1.050	1.020	1.040	1.040	114,700
2022-03-15	1.020	1.050	1.010	1.040	1.040	101,000
2022-03-14	1.000	1.120	1.000	1.020	1.020	961,800
2022-03-11	0.900	0.910	0.890	0.910	0.910	43,200
2022-03-10	0.910	0.910	0.890	0.900	0.900	57,500
2022-03-09	0.920	0.920	0.910	0.910	0.910	33,500
2022-03-08	0.930	0.930	0.910	0.910	0.910	65,500
2022-03-07	0.930	0.930	0.910	0.920	0.920	26,000
2022-03-04	0.920	0.930	0.890	0.910	0.910	129,000
2022-03-03	0.950	0.950	0.920	0.940	0.940	32,300
2022-03-02	0.880	0.960	0.880	0.960	0.960	189,600
2022-03-01	0.900	0.900	0.840	0.900	0.900	131,300
2022-02-28	0.890	0.900	0.880	0.900	0.900	64,000
2022-02-25	0.880	0.900	0.870	0.890	0.890	115,200
2022-02-24	0.870	0.890	0.810	0.880	0.880	85,200
2022-02-23	0.860	0.870	0.830	0.870	0.870	69,800
2022-02-22	0.870	0.870	0.830	0.860	0.860	47,000
2022-02-18	0.900	0.900	0.850	0.880	0.880	120,000
2022-02-17	0.950	0.950	0.900	0.900	0.900	76,100
2022-02-16	0.960	0.960	0.920	0.950	0.950	51,300
2022-02-15	0.960	0.970	0.940	0.970	0.970	40,800
2022-02-14	0.980	0.980	0.960	0.970	0.970	40,500
2022-02-11	0.970	1.030	0.970	0.980	0.980	449,800
2022-02-10	0.980	0.990	0.950	0.960	0.960	106,800
2022-02-09	0.960	0.980	0.960	0.970	0.970	108,100
2022-02-08	0.940	0.970	0.940	0.970	0.970	20,600
2022-02-07	0.900	0.940	0.900	0.940	0.940	43,700
2022-02-04	0.920	0.950	0.910	0.910	0.910	67,300
2022-02-03	0.890	0.940	0.870	0.940	0.940	69,800
2022-02-02	0.920	0.930	0.900	0.910	0.910	353,500
2022-02-01	0.860	0.900	0.850	0.880	0.880	54,000
2022-01-31	0.870	0.940	0.860	0.860	0.860	66,600
2022-01-28	0.880	0.880	0.820	0.870	0.870	56,300
2022-01-27	0.850	0.880	0.840	0.880	0.880	53,000
2022-01-26	0.930	0.940	0.850	0.860	0.860	85,100
2022-01-25	0.840	1.020	0.840	0.900	0.900	831,300
2022-01-24	0.760	0.830	0.740	0.790	0.790	242,400
2022-01-21	0.740	0.740	0.730	0.730	0.730	27,100
2022-01-20	0.770	0.770	0.750	0.750	0.750	7,900
2022-01-19	0.740	0.770	0.740	0.770	0.770	39,500
2022-01-18	0.740	0.770	0.730	0.730	0.730	23,700
2022-01-17	0.760	0.780	0.750	0.780	0.780	45,500
2022-01-14	0.770	0.780	0.760	0.760	0.760	6,000
2022-01-13	0.760	0.770	0.710	0.770	0.770	199,300
2022-01-12	0.780	0.780	0.770	0.770	0.770	23,900
2022-01-11	0.800	0.800	0.780	0.780	0.780	31,700

← NewerPage 20 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.