Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.930	2.930	2.810	2.880	2.880	181,500
2026-01-28	3.240	3.250	2.590	2.780	2.780	685,200
2026-01-27	3.240	3.360	3.170	3.280	3.280	145,300
2026-01-26	3.240	3.290	3.180	3.230	3.230	99,100
2026-01-23	3.160	3.400	3.160	3.170	3.170	231,500
2026-01-22	3.240	3.260	3.150	3.160	3.160	54,700
2026-01-21	3.010	3.300	2.970	3.260	3.260	144,700
2026-01-20	3.150	3.150	2.940	3.030	3.030	161,800
2026-01-19	3.220	3.250	3.090	3.130	3.130	216,800
2026-01-16	2.780	3.320	2.750	3.300	3.300	448,300
2026-01-15	2.740	2.840	2.720	2.780	2.780	84,700
2026-01-14	2.750	2.870	2.710	2.760	2.760	124,300
2026-01-13	2.830	2.850	2.720	2.740	2.740	112,900
2026-01-12	2.480	2.750	2.450	2.750	2.750	578,800
2026-01-09	2.390	2.450	2.350	2.410	2.410	95,500
2026-01-08	2.420	2.420	2.340	2.360	2.360	22,900
2026-01-07	2.400	2.430	2.340	2.430	2.430	54,000
2026-01-06	2.370	2.440	2.330	2.400	2.400	103,900
2026-01-05	2.110	2.350	2.110	2.340	2.340	275,300
2026-01-02	2.140	2.170	2.100	2.100	2.100	64,900
2025-12-31	1.990	2.120	1.990	2.090	2.090	103,700
2025-12-30	2.030	2.030	2.000	2.020	2.020	73,600
2025-12-29	2.040	2.080	2.020	2.030	2.030	44,400
2025-12-24	2.120	2.120	1.980	2.050	2.050	95,200
2025-12-23	2.140	2.140	2.040	2.070	2.070	74,000
2025-12-22	2.100	2.120	2.030	2.090	2.090	196,100
2025-12-19	2.160	2.170	2.000	2.000	2.000	620,000
2025-12-18	2.170	2.180	2.150	2.150	2.150	82,000
2025-12-17	2.230	2.230	2.140	2.150	2.150	63,400
2025-12-16	2.220	2.240	2.210	2.210	2.210	67,800
2025-12-15	2.280	2.280	2.220	2.220	2.220	22,100
2025-12-12	2.300	2.350	2.280	2.290	2.290	46,200
2025-12-11	2.320	2.330	2.300	2.300	2.300	28,900
2025-12-10	2.310	2.320	2.280	2.320	2.320	75,100
2025-12-09	2.310	2.340	2.300	2.310	2.310	26,800
2025-12-08	2.350	2.370	2.310	2.320	2.320	36,100
2025-12-05	2.380	2.390	2.350	2.360	2.360	8,400
2025-12-04	2.400	2.400	2.360	2.380	2.380	34,200
2025-12-03	2.350	2.420	2.350	2.400	2.400	64,900
2025-12-02	2.390	2.390	2.330	2.350	2.350	25,700
2025-12-01	2.360	2.400	2.350	2.400	2.400	43,000
2025-11-28	2.330	2.390	2.320	2.390	2.390	83,200
2025-11-27	2.370	2.370	2.320	2.320	2.320	23,400
2025-11-26	2.230	2.380	2.230	2.350	2.350	80,300
2025-11-25	2.230	2.260	2.210	2.250	2.250	31,800
2025-11-24	2.220	2.250	2.200	2.240	2.240	27,000
2025-11-21	2.210	2.240	2.170	2.220	2.220	36,800
2025-11-20	2.280	2.280	2.210	2.220	2.220	45,400
2025-11-19	2.250	2.290	2.250	2.270	2.270	21,500
2025-11-18	2.270	2.270	2.250	2.250	2.250	55,600
2025-11-17	2.280	2.300	2.250	2.260	2.260	56,100
2025-11-14	2.260	2.290	2.250	2.290	2.290	42,800
2025-11-13	2.310	2.310	2.260	2.260	2.260	54,600
2025-11-12	2.380	2.380	2.310	2.330	2.330	169,800
2025-11-11	2.320	2.340	2.310	2.330	2.330	7,200
2025-11-10	2.350	2.370	2.300	2.310	2.310	45,000
2025-11-07	2.390	2.390	2.310	2.350	2.350	31,800
2025-11-06	2.440	2.440	2.340	2.350	2.350	18,300
2025-11-05	2.330	2.370	2.320	2.360	2.360	43,900
2025-11-04	2.440	2.450	2.320	2.320	2.320	25,400

← NewerPage 4 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.