Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.836
+0.005 (0.27%)
At close: Apr 17, 2026
ERLFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | 0.27% | 4,772 |
| Apr 16, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -0.60% | 22,886 |
| Apr 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.71% | 3,030 |
| Apr 14, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | 1.85% | 13,195 |
| Apr 13, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 0.49% | 6,960 |
| Apr 10, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | -1.03% | 9,095 |
| Apr 9, 2026 | 1.72 | 1.85 | 1.70 | 1.85 | 1.85 | 6.69% | 10,230 |
| Apr 8, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 3.21% | 1,900 |
| Apr 6, 2026 | 1.59 | 1.73 | 1.59 | 1.68 | 1.68 | 0.30% | 17,063 |
| Apr 2, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.62% | 2,334 |
| Apr 1, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.99% | 15,200 |
| Mar 31, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 5.03% | 11,500 |
| Mar 30, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 10,800 |
| Mar 27, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.25% | 40,100 |
| Mar 26, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -2.68% | 750 |
| Mar 25, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 3,300 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.14% | 1,158 |
| Mar 20, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.98% | 19,530 |
| Mar 19, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | -2.82% | 17,200 |
| Mar 18, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -5.93% | 9,753 |
| Mar 17, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 10,659 |
| Mar 16, 2026 | 1.75 | 1.76 | 1.70 | 1.75 | 1.75 | 0.23% | 32,942 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -7.47% | 10,202 |
| Mar 12, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -3.18% | 12,654 |
| Mar 11, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.05% | 7,810 |
| Mar 10, 2026 | 1.95 | 2.02 | 1.94 | 1.95 | 1.95 | 2.09% | 4,600 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -4.02% | 14,870 |
| Mar 6, 2026 | 1.89 | 2.04 | 1.89 | 1.99 | 1.99 | 4.74% | 112,970 |
| Mar 5, 2026 | 1.83 | 1.91 | 1.81 | 1.90 | 1.90 | -0.68% | 64,881 |
| Mar 4, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.16% | 1,898 |
| Mar 3, 2026 | 1.94 | 1.94 | 1.84 | 1.91 | 1.91 | -4.02% | 19,964 |
| Mar 2, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -3.26% | 1,409 |
| Feb 27, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.48% | 5,500 |
| Feb 26, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.29% | 11,812 |
| Feb 25, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.87% | 16,700 |
| Feb 24, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 0.92% | 8,650 |
| Feb 23, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.48% | 22,528 |
| Feb 20, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.58% | 7,040 |
| Feb 19, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 1.71% | 20,830 |
| Feb 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.39% | 400 |
| Feb 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.43% | 1,348 |
| Feb 13, 2026 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 0.85% | 6,530 |
| Feb 12, 2026 | 2.02 | 2.11 | 2.01 | 2.11 | 2.11 | 5.50% | 8,790 |
| Feb 11, 2026 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | 0.10% | 9,160 |
| Feb 10, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.42% | 22,750 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 5.07% | 1,450 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | 0.81% | 155,488 |
| Feb 5, 2026 | 2.02 | 2.02 | 1.86 | 1.86 | 1.86 | -7.46% | 30,861 |
| Feb 4, 2026 | 2.12 | 2.12 | 2.00 | 2.01 | 2.01 | -3.92% | 19,710 |
| Feb 3, 2026 | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | 6.73% | 6,451 |