Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.530	2.530	2.460	2.480	2.480	78,400
2025-02-13	2.560	2.580	2.520	2.550	2.550	164,800
2025-02-12	2.600	2.600	2.560	2.580	2.580	43,800
2025-02-11	2.650	2.650	2.570	2.590	2.590	55,700
2025-02-10	2.650	2.720	2.650	2.670	2.670	76,500
2025-02-07	2.620	2.650	2.600	2.650	2.650	63,000
2025-02-06	2.570	2.620	2.530	2.600	2.600	38,800
2025-02-05	2.590	2.620	2.550	2.570	2.570	44,600
2025-02-04	2.450	2.650	2.450	2.620	2.620	133,100
2025-02-03	2.550	2.550	2.450	2.480	2.480	72,500
2025-01-31	2.570	2.590	2.520	2.560	2.560	25,300
2025-01-30	2.470	2.550	2.470	2.540	2.540	54,400
2025-01-29	2.450	2.470	2.430	2.470	2.470	45,200
2025-01-28	2.460	2.470	2.450	2.460	2.460	33,100
2025-01-27	2.450	2.490	2.450	2.480	2.480	29,700
2025-01-24	2.520	2.520	2.420	2.480	2.480	30,400
2025-01-23	2.530	2.530	2.440	2.520	2.520	73,600
2025-01-22	2.600	2.600	2.480	2.510	2.510	77,500
2025-01-21	2.610	2.650	2.600	2.610	2.610	31,900
2025-01-20	2.640	2.640	2.590	2.630	2.630	18,500
2025-01-17	2.730	2.750	2.650	2.650	2.650	19,600
2025-01-16	2.700	2.750	2.700	2.740	2.740	32,200
2025-01-15	2.600	2.720	2.590	2.670	2.670	108,200
2025-01-14	2.570	2.720	2.570	2.590	2.590	41,600
2025-01-13	2.590	2.600	2.550	2.560	2.560	48,000
2025-01-10	2.650	2.650	2.560	2.600	2.600	63,600
2025-01-09	2.640	2.720	2.630	2.670	2.670	23,900
2025-01-08	2.560	2.650	2.560	2.620	2.620	19,000
2025-01-07	2.610	2.620	2.550	2.570	2.570	78,200
2025-01-06	2.710	2.740	2.580	2.580	2.580	49,000
2025-01-03	2.450	2.740	2.440	2.740	2.740	222,600
2025-01-02	2.430	2.500	2.400	2.440	2.440	114,900
2024-12-31	2.380	2.450	2.380	2.430	2.430	19,400
2024-12-30	2.450	2.450	2.360	2.360	2.360	33,900
2024-12-27	2.420	2.440	2.400	2.440	2.440	19,300
2024-12-24	2.450	2.480	2.390	2.390	2.390	35,500
2024-12-23	2.520	2.620	2.430	2.430	2.430	194,800
2024-12-20	2.410	2.510	2.310	2.500	2.500	430,400
2024-12-19	2.240	2.330	2.220	2.310	2.310	113,600
2024-12-18	2.270	2.310	2.200	2.200	2.200	64,400
2024-12-17	2.330	2.330	2.270	2.300	2.300	140,300
2024-12-16	2.200	2.370	2.190	2.320	2.320	138,600
2024-12-13	2.200	2.230	2.180	2.200	2.200	23,900
2024-12-12	2.230	2.250	2.190	2.200	2.200	83,800
2024-12-11	2.220	2.270	2.220	2.230	2.230	61,300
2024-12-10	2.360	2.380	2.220	2.220	2.220	144,500
2024-12-09	2.220	2.390	2.220	2.370	2.370	94,900
2024-12-06	2.200	2.220	2.180	2.220	2.220	36,400
2024-12-05	2.150	2.240	2.150	2.170	2.170	34,300
2024-12-04	2.000	2.150	2.000	2.130	2.130	79,600
2024-12-03	1.970	2.000	1.970	1.980	1.980	35,600
2024-12-02	1.980	2.000	1.960	1.960	1.960	65,700
2024-11-29	1.960	1.990	1.960	1.980	1.980	76,800
2024-11-28	1.960	1.970	1.940	1.960	1.960	16,200
2024-11-27	1.950	1.960	1.910	1.940	1.940	62,100
2024-11-26	2.000	2.000	1.870	1.950	1.950	130,800
2024-11-25	2.040	2.050	1.970	1.990	1.990	62,100
2024-11-22	2.070	2.070	2.030	2.030	2.030	16,000
2024-11-21	2.020	2.090	1.970	2.070	2.070	113,500
2024-11-20	2.080	2.080	1.940	1.980	1.980	172,800

← NewerPage 8 of 21 · 1,259 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.