Entrée Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.38	2.45	2.38	2.43	2.43	2.10%	61,877
Mar 16, 2026	2.39	2.42	2.29	2.38	2.38	-	103,697
Mar 13, 2026	2.52	2.55	2.38	2.38	2.38	-5.93%	55,148
Mar 12, 2026	2.59	2.67	2.53	2.53	2.53	-3.80%	63,596
Mar 11, 2026	2.64	2.67	2.63	2.63	2.63	-0.38%	24,000
Mar 10, 2026	2.60	2.72	2.60	2.64	2.64	1.93%	64,238
Mar 9, 2026	2.60	2.63	2.54	2.59	2.59	-3.36%	47,216
Mar 6, 2026	2.56	2.78	2.54	2.68	2.68	4.28%	124,067
Mar 5, 2026	2.57	2.61	2.48	2.57	2.57	-1.91%	102,282
Mar 4, 2026	2.58	2.65	2.52	2.62	2.62	1.55%	64,754
Mar 3, 2026	2.71	2.73	2.51	2.58	2.58	-4.80%	109,915
Mar 2, 2026	2.80	2.80	2.69	2.71	2.71	-3.21%	63,353
Feb 27, 2026	2.81	2.83	2.80	2.80	2.80	-0.36%	62,002
Feb 26, 2026	2.81	2.85	2.80	2.81	2.81	-	57,415
Feb 25, 2026	2.86	2.86	2.80	2.81	2.81	-0.71%	38,400
Feb 24, 2026	2.80	2.88	2.80	2.83	2.83	1.07%	135,427
Feb 23, 2026	2.80	2.87	2.80	2.80	2.80	-1.06%	105,600
Feb 20, 2026	2.82	2.85	2.82	2.83	2.83	0.35%	24,966
Feb 19, 2026	2.82	2.87	2.80	2.82	2.82	0.71%	47,453
Feb 18, 2026	2.80	2.81	2.80	2.80	2.80	-	32,108
Feb 17, 2026	2.81	2.82	2.80	2.80	2.80	-1.06%	148,191
Feb 13, 2026	2.85	2.92	2.83	2.83	2.83	0.35%	90,942
Feb 12, 2026	2.70	2.94	2.65	2.82	2.82	4.44%	310,769
Feb 11, 2026	2.70	2.76	2.64	2.70	2.70	0.37%	39,886
Feb 10, 2026	2.67	2.71	2.66	2.69	2.69	1.13%	49,155
Feb 9, 2026	2.58	2.69	2.56	2.66	2.66	4.31%	71,807
Feb 6, 2026	2.60	2.76	2.50	2.55	2.55	-	109,788
Feb 5, 2026	2.74	2.74	2.54	2.55	2.55	-8.27%	97,930
Feb 4, 2026	2.87	2.90	2.73	2.78	2.78	-2.80%	63,455
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