Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.980
+0.120 (6.45%)
At close: Nov 9, 2026
ERLFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 6.45% | 7,387 |
| Nov 6, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.32% | 25,087 |
| Nov 5, 2026 | 1.98 | 1.98 | 1.85 | 1.87 | 1.87 | -5.76% | 12,200 |
| Nov 4, 2026 | 1.89 | 1.99 | 1.89 | 1.98 | 1.98 | 7.40% | 6,210 |
| Nov 3, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 0.74% | 13,556 |
| Nov 2, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.61% | 11,301 |
| Oct 30, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 9,700 |
| Oct 29, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 28,851 |
| Oct 28, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.53% | 4,200 |
| Oct 27, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 4,000 |
| Oct 26, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 4,300 |
| Oct 23, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -3.57% | 16,486 |
| Oct 22, 2026 | 1.96 | 1.96 | 1.91 | 1.96 | 1.96 | -0.76% | 14,691 |
| Oct 21, 2026 | 1.90 | 1.99 | 1.90 | 1.98 | 1.98 | 2.33% | 8,700 |
| Oct 20, 2026 | 2.11 | 2.11 | 1.91 | 1.93 | 1.93 | -9.41% | 53,116 |
| Oct 19, 2026 | 2.11 | 2.15 | 2.11 | 2.13 | 2.13 | 0.97% | 1,640 |
| Oct 16, 2026 | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | 3.43% | 5,813 |
| Oct 15, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 2,400 |
| Oct 14, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -5.16% | 46,212 |
| Oct 13, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 2.90% | 8,550 |
| Oct 12, 2026 | 2.13 | 2.13 | 2.07 | 2.07 | 2.07 | -0.96% | 21,345 |
| Oct 9, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.95% | 9,700 |
| Oct 8, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.49% | 900 |
| Oct 7, 2026 | 2.05 | 2.08 | 2.03 | 2.06 | 2.06 | -0.48% | 56,873 |
| Oct 6, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 0.49% | 5,338 |
| Oct 5, 2026 | 2.05 | 2.12 | 2.04 | 2.06 | 2.06 | 1.48% | 8,405 |
| Oct 2, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 2.42% | 29,785 |
| Oct 1, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 3.77% | 1,200 |
| Sep 30, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -2.38% | 8,335 |
| Sep 29, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.66% | 3,150 |
| Sep 28, 2026 | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | 3.61% | 3,778 |
| Sep 25, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 11,259 |
| Sep 24, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.51% | 13,050 |
| Sep 23, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.26% | 6,815 |
| Sep 22, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 0.21% | 20,307 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.48% | 7,410 |
| Sep 18, 2026 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -4.83% | 11,239 |
| Sep 17, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 5.10% | 12,843 |
| Sep 16, 2026 | 1.98 | 1.98 | 1.91 | 1.96 | 1.96 | -1.01% | 54,862 |
| Sep 15, 2026 | 1.77 | 1.98 | 1.77 | 1.98 | 1.98 | 15.43% | 64,116 |
| Sep 14, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -3.20% | 11,311 |
| Sep 11, 2026 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -0.56% | 9,100 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -3.68% | 16,190 |
| Sep 9, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.65% | 13,630 |
| Sep 8, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 5.20% | 25,190 |
| Sep 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 1,001 |
| Sep 3, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 3.32% | 13,500 |
| Sep 2, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.80% | 16,300 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 23,855 |
| Aug 31, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -3.63% | 14,662 |