Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.500	2.500	2.350	2.360	2.360	32,200
2025-10-31	2.380	2.490	2.380	2.490	2.490	68,200
2025-10-30	2.330	2.370	2.320	2.370	2.370	24,300
2025-10-29	2.340	2.390	2.320	2.340	2.340	43,600
2025-10-28	2.300	2.370	2.290	2.340	2.340	35,100
2025-10-27	2.290	2.310	2.260	2.300	2.300	50,300
2025-10-24	2.280	2.290	2.270	2.290	2.290	20,100
2025-10-23	2.230	2.310	2.220	2.280	2.280	69,500
2025-10-22	2.240	2.240	2.180	2.210	2.210	111,800
2025-10-21	2.280	2.280	2.220	2.230	2.230	66,600
2025-10-20	2.300	2.310	2.280	2.290	2.290	22,300
2025-10-17	2.330	2.330	2.270	2.280	2.280	36,000
2025-10-16	2.400	2.400	2.340	2.350	2.350	50,700
2025-10-15	2.370	2.450	2.320	2.400	2.400	68,600
2025-10-14	2.260	2.380	2.260	2.370	2.370	123,800
2025-10-10	2.300	2.320	2.250	2.260	2.260	129,200
2025-10-09	2.400	2.440	2.300	2.310	2.310	224,300
2025-10-08	2.400	2.410	2.340	2.370	2.370	103,100
2025-10-07	2.210	2.410	2.200	2.400	2.400	247,400
2025-10-06	2.170	2.260	2.150	2.190	2.190	81,100
2025-10-03	2.180	2.180	2.120	2.120	2.120	66,500
2025-10-02	2.190	2.220	2.120	2.140	2.140	155,500
2025-10-01	2.220	2.220	2.180	2.190	2.190	31,100
2025-09-30	2.250	2.250	2.200	2.210	2.210	75,600
2025-09-29	2.250	2.300	2.220	2.240	2.240	183,800
2025-09-26	2.220	2.300	2.190	2.220	2.220	146,000
2025-09-25	2.250	2.290	2.210	2.220	2.220	45,300
2025-09-24	2.180	2.280	2.180	2.260	2.260	492,900
2025-09-23	2.220	2.260	2.160	2.200	2.200	44,400
2025-09-22	2.250	2.250	2.170	2.220	2.220	88,700
2025-09-19	2.260	2.260	2.230	2.250	2.250	17,000
2025-09-18	2.280	2.280	2.240	2.250	2.250	18,900
2025-09-17	2.270	2.290	2.250	2.290	2.290	29,800
2025-09-16	2.260	2.290	2.230	2.290	2.290	60,900
2025-09-15	2.280	2.310	2.240	2.280	2.280	38,300
2025-09-12	2.280	2.300	2.240	2.270	2.270	19,600
2025-09-11	2.360	2.390	2.240	2.240	2.240	44,400
2025-09-10	2.200	2.360	2.200	2.360	2.360	67,600
2025-09-09	2.200	2.240	2.180	2.180	2.180	27,500
2025-09-08	2.170	2.200	2.130	2.200	2.200	77,500
2025-09-05	2.120	2.170	2.090	2.170	2.170	31,100
2025-09-04	2.130	2.130	2.090	2.120	2.120	54,500
2025-09-03	2.220	2.220	2.120	2.120	2.120	106,400
2025-09-02	2.250	2.300	2.200	2.200	2.200	65,100
2025-08-29	2.170	2.200	2.150	2.180	2.180	19,000
2025-08-28	2.150	2.210	2.150	2.190	2.190	33,000
2025-08-27	2.170	2.170	2.150	2.150	2.150	48,900
2025-08-26	2.140	2.170	2.130	2.160	2.160	57,700
2025-08-25	2.140	2.140	2.090	2.120	2.120	39,200
2025-08-22	2.060	2.140	2.060	2.120	2.120	38,900
2025-08-21	2.070	2.120	2.050	2.100	2.100	25,000
2025-08-20	2.000	2.060	2.000	2.060	2.060	27,200
2025-08-19	2.070	2.070	2.000	2.020	2.020	84,600
2025-08-18	2.160	2.160	2.050	2.060	2.060	34,000
2025-08-15	2.020	2.100	1.950	2.100	2.100	181,500
2025-08-14	2.070	2.070	2.030	2.040	2.040	97,900
2025-08-13	2.110	2.110	2.060	2.070	2.070	59,200
2025-08-12	2.090	2.090	2.050	2.070	2.070	84,900
2025-08-11	2.150	2.160	2.060	2.090	2.090	124,400
2025-08-08	2.160	2.170	2.120	2.130	2.130	87,600

← NewerPage 5 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.