Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.728
+0.018 (1.05%)
At close: Jun 12, 2026
ERLFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.05% | 1,999 |
| Jun 11, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 4.91% | 8,300 |
| Jun 10, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.25% | 11,800 |
| Jun 9, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -3.88% | 10,859 |
| Jun 8, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 20,019 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -6.63% | 5,491 |
| Jun 4, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.55% | 3,610 |
| Jun 3, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -5.80% | 4,403 |
| Jun 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.68% | 1,000 |
| Jun 1, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 4.69% | 17,784 |
| May 29, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 1.14% | 13,501 |
| May 28, 2026 | 1.72 | 1.76 | 1.69 | 1.76 | 1.76 | 2.92% | 5,610 |
| May 27, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -4.36% | 5,476 |
| May 26, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.45% | 8,500 |
| May 22, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 0.34% | 10,430 |
| May 21, 2026 | 1.45 | 1.81 | 1.45 | 1.79 | 1.79 | -1.65% | 9,006 |
| May 20, 2026 | 1.74 | 1.82 | 1.70 | 1.82 | 1.82 | 3.41% | 29,900 |
| May 19, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -2.22% | 3,940 |
| May 18, 2026 | 1.82 | 1.97 | 1.80 | 1.80 | 1.80 | 1.07% | 8,001 |
| May 15, 2026 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -8.00% | 12,150 |
| May 14, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -5.13% | 800 |
| May 13, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | 0.52% | 11,620 |
| May 12, 2026 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | 0.50% | 12,100 |
| May 11, 2026 | 1.90 | 2.10 | 1.90 | 2.02 | 2.02 | 6.32% | 28,497 |
| May 8, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 3.26% | 27,300 |
| May 7, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.66% | 13,603 |
| May 6, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 5.31% | 32,850 |
| May 5, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.92% | 2,781 |
| May 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.16% | 330 |
| May 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.50% | 1,152 |
| Apr 30, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -1.03% | 8,975 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 108 |
| Apr 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.93% | 400 |
| Apr 27, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.79 | 0.26% | 7,164 |
| Apr 24, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 5,433 |
| Apr 23, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.64% | 400 |
| Apr 22, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | -1.66% | 2,460 |
| Apr 21, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.84% | 1,168 |
| Apr 20, 2026 | 1.82 | 1.96 | 1.82 | 1.96 | 1.96 | 6.48% | 11,807 |
| 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 |