Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.480	2.480	2.410	2.440	2.440	38,900
2026-04-24	2.480	2.490	2.400	2.480	2.480	94,800
2026-04-23	2.550	2.550	2.440	2.480	2.480	47,500
2026-04-22	2.500	2.580	2.500	2.550	2.550	35,900
2026-04-21	2.640	2.720	2.490	2.500	2.500	75,300
2026-04-20	2.530	2.690	2.470	2.640	2.640	201,900
2026-04-17	2.520	2.550	2.500	2.500	2.500	26,500
2026-04-16	2.500	2.530	2.470	2.500	2.500	21,300
2026-04-15	2.560	2.560	2.480	2.490	2.490	34,500
2026-04-14	2.590	2.600	2.530	2.560	2.560	55,100
2026-04-13	2.510	2.600	2.450	2.540	2.540	57,300
2026-04-10	2.540	2.650	2.510	2.510	2.510	45,000
2026-04-09	2.380	2.570	2.330	2.500	2.500	64,700
2026-04-08	2.440	2.440	2.360	2.370	2.370	19,600
2026-04-07	2.290	2.350	2.290	2.310	2.310	46,800
2026-04-06	2.400	2.400	2.330	2.340	2.340	4,900
2026-04-02	2.350	2.350	2.280	2.330	2.330	10,800
2026-04-01	2.310	2.500	2.310	2.360	2.360	65,300
2026-03-31	2.220	2.340	2.220	2.310	2.310	72,200
2026-03-30	2.200	2.260	2.180	2.200	2.200	60,400
2026-03-27	2.190	2.270	2.160	2.200	2.200	44,500
2026-03-26	2.160	2.230	2.160	2.200	2.200	35,500
2026-03-25	2.250	2.300	2.230	2.280	2.280	32,500
2026-03-24	2.270	2.270	2.180	2.240	2.240	37,600
2026-03-23	2.190	2.280	2.160	2.220	2.220	81,700
2026-03-20	2.230	2.230	2.160	2.170	2.170	79,000
2026-03-19	2.230	2.240	2.140	2.230	2.230	123,100
2026-03-18	2.420	2.420	2.250	2.250	2.250	102,600
2026-03-17	2.380	2.450	2.380	2.430	2.430	61,900
2026-03-16	2.390	2.420	2.290	2.380	2.380	103,700
2026-03-13	2.520	2.550	2.380	2.380	2.380	55,100
2026-03-12	2.590	2.670	2.530	2.530	2.530	63,600
2026-03-11	2.640	2.670	2.630	2.630	2.630	24,000
2026-03-10	2.600	2.720	2.600	2.640	2.640	64,238
2026-03-09	2.600	2.630	2.540	2.590	2.590	47,216
2026-03-06	2.560	2.780	2.540	2.680	2.680	124,100
2026-03-05	2.570	2.610	2.480	2.570	2.570	102,300
2026-03-04	2.580	2.650	2.520	2.620	2.620	64,800
2026-03-03	2.710	2.730	2.510	2.580	2.580	109,900
2026-03-02	2.800	2.800	2.690	2.710	2.710	63,400
2026-02-27	2.810	2.830	2.800	2.800	2.800	62,000
2026-02-26	2.810	2.850	2.800	2.810	2.810	57,400
2026-02-25	2.860	2.860	2.800	2.810	2.810	38,400
2026-02-24	2.800	2.880	2.800	2.830	2.830	135,400
2026-02-23	2.800	2.870	2.800	2.800	2.800	105,600
2026-02-20	2.820	2.850	2.820	2.830	2.830	25,000
2026-02-19	2.820	2.870	2.800	2.820	2.820	47,500
2026-02-18	2.800	2.810	2.800	2.800	2.800	32,100
2026-02-17	2.810	2.820	2.800	2.800	2.800	148,200
2026-02-13	2.850	2.920	2.830	2.830	2.830	90,900
2026-02-12	2.700	2.940	2.650	2.820	2.820	310,800
2026-02-11	2.700	2.760	2.640	2.700	2.700	39,900
2026-02-10	2.670	2.710	2.660	2.690	2.690	49,200
2026-02-09	2.580	2.690	2.560	2.660	2.660	71,800
2026-02-06	2.600	2.760	2.500	2.550	2.550	109,800
2026-02-05	2.740	2.740	2.540	2.550	2.550	97,900
2026-02-04	2.870	2.900	2.730	2.780	2.780	63,500
2026-02-03	2.730	2.890	2.730	2.860	2.860	87,800
2026-02-02	2.770	2.770	2.660	2.680	2.680	93,700
2026-01-30	2.870	2.870	2.580	2.780	2.780	309,000

← NewerPage 3 of 5 · 251 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.