Entrée Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.73	2.89	2.73	2.86	2.86	6.72%	87,803
Feb 2, 2026	2.77	2.77	2.66	2.68	2.68	-3.60%	93,719
Jan 30, 2026	2.87	2.87	2.58	2.78	2.78	-3.47%	308,979
Jan 29, 2026	2.93	2.93	2.81	2.88	2.88	3.60%	181,502
Jan 28, 2026	3.24	3.25	2.59	2.78	2.78	-15.24%	685,179
Jan 27, 2026	3.24	3.36	3.17	3.28	3.28	1.55%	145,331
Jan 26, 2026	3.24	3.29	3.18	3.23	3.23	1.89%	99,115
Jan 23, 2026	3.16	3.40	3.16	3.17	3.17	0.32%	231,450
Jan 22, 2026	3.24	3.26	3.15	3.16	3.16	-3.07%	54,730
Jan 21, 2026	3.01	3.30	2.97	3.26	3.26	7.59%	144,663
Jan 20, 2026	3.15	3.15	2.94	3.03	3.03	-3.19%	161,797
Jan 19, 2026	3.22	3.25	3.09	3.13	3.13	-5.15%	216,799
Jan 16, 2026	2.78	3.32	2.75	3.30	3.30	18.71%	448,340
Jan 15, 2026	2.74	2.84	2.72	2.78	2.78	0.72%	84,718
Jan 14, 2026	2.75	2.87	2.71	2.76	2.76	0.73%	124,336
Jan 13, 2026	2.83	2.85	2.72	2.74	2.74	-0.36%	112,913
Jan 12, 2026	2.48	2.75	2.45	2.75	2.75	14.11%	578,846
Jan 9, 2026	2.39	2.45	2.35	2.41	2.41	2.12%	95,538
Jan 8, 2026	2.42	2.42	2.34	2.36	2.36	-2.88%	22,857
Jan 7, 2026	2.40	2.43	2.34	2.43	2.43	1.25%	53,954
Jan 6, 2026	2.37	2.44	2.33	2.40	2.40	2.56%	103,871
Jan 5, 2026	2.11	2.35	2.11	2.34	2.34	11.43%	275,301
Jan 2, 2026	2.14	2.17	2.10	2.10	2.10	0.48%	64,917
Dec 31, 2025	1.99	2.12	1.99	2.09	2.09	3.47%	103,650
Dec 30, 2025	2.03	2.03	2.00	2.02	2.02	-0.49%	73,600
Dec 29, 2025	2.04	2.08	2.02	2.03	2.03	-0.98%	44,399
Dec 24, 2025	2.12	2.12	1.98	2.05	2.05	-0.97%	95,225
Dec 23, 2025	2.14	2.14	2.04	2.07	2.07	-0.96%	73,959
Dec 22, 2025	2.10	2.12	2.03	2.09	2.09	4.50%	196,143
Dec 19, 2025	2.16	2.17	2.00	2.00	2.00	-6.98%	620,042
Dec 18, 2025	2.17	2.18	2.15	2.15	2.15	-	82,004
Dec 17, 2025	2.23	2.23	2.14	2.15	2.15	-2.71%	63,415
Dec 16, 2025	2.22	2.24	2.21	2.21	2.21	-0.45%	67,761
Dec 15, 2025	2.28	2.28	2.22	2.22	2.22	-3.06%	22,142
Dec 12, 2025	2.30	2.35	2.28	2.29	2.29	-0.43%	46,230
Dec 11, 2025	2.32	2.33	2.30	2.30	2.30	-0.86%	28,855
Dec 10, 2025	2.31	2.32	2.28	2.32	2.32	0.43%	75,060
Dec 9, 2025	2.31	2.34	2.30	2.31	2.31	-0.43%	26,845
Dec 8, 2025	2.35	2.37	2.31	2.32	2.32	-1.69%	36,137
Dec 5, 2025	2.38	2.39	2.35	2.36	2.36	-0.84%	8,400
Dec 4, 2025	2.40	2.40	2.36	2.38	2.38	-0.83%	34,211
Dec 3, 2025	2.35	2.42	2.35	2.40	2.40	2.13%	64,875
Dec 2, 2025	2.39	2.39	2.33	2.35	2.35	-2.08%	25,678
Dec 1, 2025	2.36	2.40	2.35	2.40	2.40	0.42%	42,977
Nov 28, 2025	2.33	2.39	2.32	2.39	2.39	3.02%	83,235
Nov 27, 2025	2.37	2.37	2.32	2.32	2.32	-1.28%	23,368
Nov 26, 2025	2.23	2.38	2.23	2.35	2.35	4.44%	80,263
Nov 25, 2025	2.23	2.26	2.21	2.25	2.25	0.45%	31,801
Nov 24, 2025	2.22	2.25	2.20	2.24	2.24	0.90%	26,977
Nov 21, 2025	2.21	2.24	2.17	2.22	2.22	-	36,826