Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.780	0.800	0.780	0.790	0.790	144,200
2022-01-07	0.810	0.810	0.790	0.790	0.790	53,000
2022-01-06	0.810	0.820	0.800	0.820	0.820	31,000
2022-01-05	0.820	0.820	0.810	0.820	0.820	17,700
2022-01-04	0.810	0.820	0.810	0.820	0.820	21,100
2021-12-31	0.820	0.820	0.780	0.810	0.810	94,100
2021-12-30	0.820	0.830	0.820	0.820	0.820	12,000
2021-12-29	0.840	0.840	0.790	0.810	0.810	172,800
2021-12-24	0.840	0.840	0.840	0.840	0.840	0
2021-12-23	0.840	0.840	0.840	0.840	0.840	13,500
2021-12-22	0.820	0.840	0.820	0.840	0.840	23,000
2021-12-21	0.790	0.830	0.790	0.830	0.830	17,000
2021-12-20	0.830	0.850	0.770	0.790	0.790	106,600
2021-12-17	0.830	0.840	0.830	0.840	0.840	5,000
2021-12-16	0.830	0.830	0.810	0.830	0.830	30,900
2021-12-15	0.780	0.830	0.780	0.820	0.820	46,000
2021-12-14	0.850	0.850	0.770	0.770	0.770	53,400
2021-12-13	0.780	0.880	0.780	0.850	0.850	136,800
2021-12-10	0.780	0.780	0.760	0.760	0.760	43,500
2021-12-09	0.780	0.780	0.770	0.780	0.780	68,800
2021-12-08	0.780	0.780	0.760	0.780	0.780	30,500
2021-12-07	0.800	0.800	0.770	0.770	0.770	35,000
2021-12-06	0.810	0.810	0.790	0.800	0.800	15,400
2021-12-03	0.810	0.820	0.740	0.810	0.810	142,700
2021-12-02	0.800	0.850	0.800	0.820	0.820	532,700
2021-12-01	0.810	0.830	0.800	0.810	0.810	119,700
2021-11-30	0.830	0.830	0.770	0.800	0.800	126,800
2021-11-29	0.800	0.850	0.800	0.850	0.850	14,300
2021-11-26	0.820	0.840	0.800	0.800	0.800	120,600
2021-11-25	0.870	0.870	0.800	0.800	0.800	131,300
2021-11-24	0.860	0.880	0.860	0.870	0.870	27,100
2021-11-23	0.860	0.870	0.860	0.870	0.870	18,000
2021-11-22	0.870	0.870	0.850	0.850	0.850	15,500
2021-11-19	0.860	0.890	0.830	0.890	0.890	55,000
2021-11-18	0.860	0.860	0.860	0.860	0.860	10,800
2021-11-17	0.870	0.870	0.860	0.860	0.860	27,000
2021-11-16	0.870	0.870	0.860	0.860	0.860	24,200
2021-11-15	0.880	0.890	0.840	0.890	0.890	72,100
2021-11-12	0.820	0.940	0.820	0.870	0.870	73,000
2021-11-11	0.840	0.840	0.820	0.820	0.820	4,200
2021-11-10	0.820	0.820	0.820	0.820	0.820	8,500
2021-11-09	0.840	0.840	0.820	0.820	0.820	25,200
2021-11-08	0.840	0.840	0.840	0.840	0.840	4,100
2021-11-05	0.820	0.840	0.820	0.840	0.840	128,000
2021-11-04	0.810	0.820	0.780	0.810	0.810	106,900
2021-11-03	0.860	0.860	0.800	0.820	0.820	84,300
2021-11-02	0.850	0.890	0.850	0.870	0.870	30,200
2021-11-01	0.820	0.840	0.820	0.840	0.840	27,200
2021-10-29	0.860	0.860	0.820	0.830	0.830	72,200
2021-10-28	0.870	0.870	0.850	0.860	0.860	45,500
2021-10-27	0.880	0.880	0.870	0.870	0.870	16,300
2021-10-26	0.880	0.890	0.870	0.880	0.880	47,600
2021-10-25	0.900	0.900	0.890	0.890	0.890	252,700
2021-10-22	0.940	0.940	0.910	0.910	0.910	31,200
2021-10-21	0.940	0.940	0.920	0.930	0.930	39,100

← NewerPage 21 of 21 · 1,255 trading days

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.