Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.400	2.410	2.260	2.300	2.300	75,000
2025-05-09	2.340	2.390	2.280	2.380	2.380	51,700
2025-05-08	2.210	2.300	2.200	2.290	2.290	108,400
2025-05-07	2.190	2.200	2.170	2.190	2.190	39,300
2025-05-06	2.180	2.190	2.170	2.170	2.170	6,200
2025-05-05	2.200	2.250	2.180	2.190	2.190	89,500
2025-05-02	2.180	2.250	2.160	2.210	2.210	91,000
2025-05-01	2.180	2.180	2.110	2.140	2.140	98,300
2025-04-30	2.100	2.200	2.080	2.190	2.190	98,200
2025-04-29	2.040	2.150	2.040	2.110	2.110	111,100
2025-04-28	2.100	2.100	2.000	2.020	2.020	41,000
2025-04-25	2.160	2.170	2.080	2.080	2.080	56,900
2025-04-24	2.120	2.160	2.120	2.150	2.150	16,800
2025-04-23	2.060	2.120	2.060	2.080	2.080	37,300
2025-04-22	2.000	2.070	1.970	2.070	2.070	106,900
2025-04-21	2.050	2.060	1.950	1.980	1.980	79,100
2025-04-17	2.070	2.080	2.060	2.060	2.060	24,300
2025-04-16	2.090	2.150	2.060	2.080	2.080	41,400
2025-04-15	2.130	2.150	2.090	2.090	2.090	24,700
2025-04-14	2.160	2.160	2.110	2.110	2.110	29,300
2025-04-11	2.080	2.170	1.990	2.140	2.140	101,300
2025-04-10	2.060	2.060	1.940	1.970	1.970	47,900
2025-04-09	1.860	2.070	1.830	2.060	2.060	231,200
2025-04-08	2.010	2.040	1.860	1.860	1.860	130,900
2025-04-07	1.960	2.050	1.910	2.000	2.000	158,800
2025-04-04	2.080	2.090	1.860	1.950	1.950	227,700
2025-04-03	2.160	2.170	2.070	2.070	2.070	128,800
2025-04-02	2.080	2.200	2.080	2.170	2.170	113,900
2025-04-01	2.140	2.140	2.050	2.100	2.100	109,800
2025-03-31	1.980	2.110	1.980	2.100	2.100	151,900
2025-03-28	2.060	2.120	1.960	2.000	2.000	134,000
2025-03-27	2.190	2.190	2.070	2.130	2.130	73,900
2025-03-26	2.210	2.210	2.080	2.150	2.150	165,100
2025-03-25	2.200	2.250	2.150	2.210	2.210	84,400
2025-03-24	2.230	2.310	2.140	2.200	2.200	164,500
2025-03-21	2.270	2.270	2.200	2.200	2.200	26,700
2025-03-20	2.270	2.280	2.250	2.260	2.260	48,300
2025-03-19	2.260	2.280	2.210	2.270	2.270	24,100
2025-03-18	2.280	2.280	2.200	2.260	2.260	64,400
2025-03-17	2.250	2.320	2.250	2.280	2.280	45,200
2025-03-14	2.200	2.290	2.170	2.230	2.230	24,400
2025-03-13	2.250	2.260	2.110	2.180	2.180	82,400
2025-03-12	2.230	2.280	2.220	2.270	2.270	66,500
2025-03-11	2.230	2.230	2.160	2.210	2.210	53,100
2025-03-10	2.340	2.340	2.140	2.230	2.230	62,500
2025-03-07	2.230	2.310	2.150	2.290	2.290	83,500
2025-03-06	2.330	2.350	2.050	2.220	2.220	239,800
2025-03-05	2.360	2.400	2.310	2.340	2.340	92,100
2025-03-04	2.320	2.420	2.250	2.350	2.350	136,500
2025-03-03	2.480	2.510	2.340	2.350	2.350	100,200
2025-02-28	2.480	2.500	2.450	2.480	2.480	58,400
2025-02-27	2.580	2.580	2.460	2.480	2.480	119,600
2025-02-26	2.540	2.590	2.530	2.570	2.570	36,100
2025-02-25	2.510	2.520	2.500	2.520	2.520	109,700
2025-02-24	2.510	2.560	2.460	2.510	2.510	56,000
2025-02-21	2.530	2.530	2.410	2.430	2.430	116,200
2025-02-20	2.550	2.560	2.520	2.540	2.540	24,100
2025-02-19	2.540	2.540	2.520	2.540	2.540	111,900
2025-02-18	2.560	2.560	2.510	2.520	2.520	37,100
2025-02-14	2.530	2.530	2.460	2.480	2.480	78,400

← NewerPage 7 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.