Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.150	2.160	2.120	2.130	2.130	47,300
2025-08-06	2.280	2.280	2.120	2.170	2.170	177,600
2025-08-05	2.270	2.290	2.160	2.170	2.170	123,700
2025-08-01	2.250	2.360	2.250	2.280	2.280	31,300
2025-07-31	2.250	2.310	2.240	2.290	2.290	43,600
2025-07-30	2.310	2.310	2.230	2.240	2.240	82,700
2025-07-29	2.350	2.350	2.310	2.330	2.330	16,100
2025-07-28	2.380	2.410	2.330	2.340	2.340	29,700
2025-07-25	2.410	2.410	2.360	2.390	2.390	19,300
2025-07-24	2.460	2.460	2.400	2.410	2.410	102,800
2025-07-23	2.490	2.490	2.460	2.460	2.460	88,300
2025-07-22	2.490	2.500	2.400	2.490	2.490	75,100
2025-07-21	2.490	2.520	2.470	2.490	2.490	7,300
2025-07-18	2.510	2.530	2.480	2.490	2.490	21,100
2025-07-17	2.500	2.500	2.450	2.500	2.500	118,000
2025-07-16	2.520	2.520	2.410	2.490	2.490	135,000
2025-07-15	2.600	2.600	2.490	2.510	2.510	101,600
2025-07-14	2.600	2.620	2.560	2.600	2.600	82,800
2025-07-11	2.700	2.700	2.580	2.600	2.600	60,100
2025-07-10	2.550	2.760	2.540	2.720	2.720	194,900
2025-07-09	2.550	2.570	2.510	2.540	2.540	112,200
2025-07-08	2.550	2.580	2.470	2.570	2.570	68,200
2025-07-07	2.250	2.600	2.250	2.520	2.520	263,400
2025-07-04	2.110	2.210	2.110	2.200	2.200	14,700
2025-07-03	2.080	2.150	2.080	2.140	2.140	15,200
2025-07-02	2.040	2.110	2.040	2.060	2.060	63,000
2025-06-30	2.060	2.060	2.020	2.050	2.050	22,000
2025-06-27	2.080	2.080	2.050	2.060	2.060	9,200
2025-06-26	2.090	2.090	2.040	2.060	2.060	44,500
2025-06-25	2.090	2.090	2.080	2.090	2.090	18,000
2025-06-24	2.050	2.070	2.020	2.070	2.070	32,300
2025-06-23	2.020	2.060	2.010	2.040	2.040	30,600
2025-06-20	2.000	2.020	1.980	1.990	1.990	115,500
2025-06-19	2.000	2.020	2.000	2.000	2.000	2,300
2025-06-18	1.980	2.020	1.980	2.000	2.000	59,900
2025-06-17	2.020	2.020	1.970	1.990	1.990	53,800
2025-06-16	1.990	2.020	1.980	2.010	2.010	24,600
2025-06-13	2.010	2.030	1.970	1.980	1.980	18,300
2025-06-12	2.000	2.020	1.990	2.010	2.010	42,000
2025-06-11	2.020	2.020	1.970	1.990	1.990	77,000
2025-06-10	1.990	2.050	1.950	2.000	2.000	66,400
2025-06-09	2.000	2.010	1.930	1.970	1.970	116,600
2025-06-06	2.080	2.170	1.900	2.020	2.020	497,700
2025-06-05	2.240	2.260	2.200	2.220	2.220	147,200
2025-06-04	2.250	2.250	2.200	2.220	2.220	18,300
2025-06-03	2.250	2.270	2.240	2.240	2.240	25,100
2025-06-02	2.300	2.300	2.260	2.270	2.270	12,100
2025-05-30	2.270	2.280	2.220	2.280	2.280	48,400
2025-05-29	2.260	2.280	2.260	2.280	2.280	95,500
2025-05-28	2.280	2.290	2.260	2.260	2.260	26,800
2025-05-27	2.340	2.350	2.240	2.290	2.290	259,800
2025-05-26	2.330	2.340	2.330	2.340	2.340	2,500
2025-05-23	2.230	2.340	2.220	2.320	2.320	25,300
2025-05-22	2.240	2.240	2.210	2.220	2.220	18,700
2025-05-21	2.230	2.260	2.220	2.240	2.240	27,700
2025-05-20	2.260	2.260	2.180	2.200	2.200	34,400
2025-05-16	2.290	2.290	2.240	2.260	2.260	68,100
2025-05-15	2.350	2.400	2.270	2.290	2.290	58,200
2025-05-14	2.410	2.410	2.310	2.350	2.350	152,200
2025-05-13	2.300	2.450	2.300	2.390	2.390	119,600

← NewerPage 6 of 21 · 1,258 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.