Entree Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.050	2.060	2.050	2.050	2.050	47,300
2024-11-18	2.050	2.070	2.050	2.050	2.050	46,600
2024-11-15	2.060	2.080	2.050	2.050	2.050	18,400
2024-11-14	2.060	2.100	2.050	2.060	2.060	12,700
2024-11-13	2.060	2.120	2.050	2.050	2.050	226,600
2024-11-12	2.130	2.140	2.050	2.070	2.070	97,800
2024-11-11	2.200	2.200	2.090	2.130	2.130	43,600
2024-11-08	2.160	2.230	2.130	2.230	2.230	124,000
2024-11-07	2.160	2.200	2.150	2.160	2.160	170,600
2024-11-06	2.200	2.200	2.140	2.170	2.170	91,800
2024-11-05	2.160	2.240	2.160	2.210	2.210	691,200
2024-11-04	1.910	2.160	1.820	2.100	2.100	218,000
2024-11-01	1.840	1.890	1.810	1.820	1.820	57,100
2024-10-31	1.810	1.850	1.810	1.850	1.850	71,000
2024-10-30	1.920	2.030	1.750	1.850	1.850	249,000
2024-10-29	2.000	2.000	1.850	1.920	1.920	143,300
2024-10-28	2.150	2.150	1.980	1.990	1.990	145,600
2024-10-25	2.190	2.210	2.140	2.160	2.160	49,700
2024-10-24	2.200	2.200	2.160	2.190	2.190	70,300
2024-10-23	2.220	2.220	2.150	2.150	2.150	14,400
2024-10-22	2.250	2.270	2.180	2.210	2.210	67,200
2024-10-21	2.190	2.220	2.160	2.220	2.220	112,300
2024-10-18	2.190	2.200	2.120	2.200	2.200	54,500
2024-10-17	2.180	2.200	2.170	2.190	2.190	17,000
2024-10-16	2.190	2.200	2.160	2.160	2.160	61,900
2024-10-15	2.200	2.200	2.150	2.190	2.190	78,000
2024-10-11	2.320	2.320	2.230	2.240	2.240	40,300
2024-10-10	2.350	2.350	2.250	2.280	2.280	173,800
2024-10-09	2.330	2.370	2.290	2.370	2.370	193,300
2024-10-08	2.270	2.390	2.260	2.300	2.300	418,800
2024-10-07	2.230	2.350	2.200	2.250	2.250	272,600
2024-10-04	2.210	2.250	2.190	2.200	2.200	32,700
2024-10-03	2.180	2.220	2.140	2.170	2.170	251,300
2024-10-02	2.150	2.220	2.110	2.200	2.200	90,300
2024-10-01	2.180	2.290	2.060	2.200	2.200	224,700
2024-09-30	2.050	2.240	2.040	2.170	2.170	85,400
2024-09-27	1.950	2.150	1.920	2.070	2.070	254,800
2024-09-26	1.940	1.960	1.940	1.960	1.960	236,500
2024-09-25	1.950	1.950	1.930	1.930	1.930	46,300
2024-09-24	1.800	1.960	1.800	1.950	1.950	61,000
2024-09-23	1.740	1.800	1.700	1.790	1.790	81,300
2024-09-20	1.700	1.760	1.700	1.730	1.730	55,100
2024-09-19	1.630	1.710	1.620	1.680	1.680	72,900
2024-09-18	1.600	1.630	1.590	1.630	1.630	59,000
2024-09-17	1.520	1.600	1.520	1.590	1.590	134,500
2024-09-16	1.570	1.590	1.570	1.580	1.580	32,900
2024-09-13	1.560	1.570	1.560	1.570	1.570	43,200
2024-09-12	1.530	1.570	1.530	1.560	1.560	85,100
2024-09-11	1.510	1.530	1.510	1.530	1.530	55,000
2024-09-10	1.500	1.510	1.500	1.500	1.500	2,700
2024-09-09	1.490	1.510	1.480	1.510	1.510	33,400
2024-09-06	1.480	1.510	1.470	1.510	1.510	30,800
2024-09-05	1.480	1.500	1.480	1.480	1.480	13,300
2024-09-04	1.470	1.480	1.460	1.470	1.470	31,000
2024-09-03	1.490	1.490	1.460	1.480	1.480	18,000
2024-08-30	1.510	1.510	1.500	1.500	1.500	236,800
2024-08-29	1.500	1.530	1.500	1.520	1.520	21,500
2024-08-28	1.540	1.540	1.490	1.500	1.500	50,200
2024-08-27	1.530	1.610	1.520	1.540	1.540	164,800
2024-08-26	1.530	1.550	1.510	1.510	1.510	13,500

← NewerPage 9 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.