Entrée Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.06	2.12	1.98	1.99	1.99	-6.57%	94,820
Mar 27, 2025	2.19	2.19	2.07	2.13	2.13	-0.93%	73,927
Mar 26, 2025	2.21	2.21	2.08	2.15	2.15	-2.71%	165,145
Mar 25, 2025	2.20	2.25	2.15	2.21	2.21	0.45%	84,400
Mar 24, 2025	2.23	2.31	2.14	2.20	2.20	-	164,500
Mar 21, 2025	2.27	2.27	2.20	2.20	2.20	-2.65%	26,716
Mar 20, 2025	2.27	2.28	2.25	2.26	2.26	-0.44%	48,343
Mar 19, 2025	2.26	2.28	2.21	2.27	2.27	0.44%	24,106
Mar 18, 2025	2.28	2.28	2.20	2.26	2.26	-0.88%	64,417
Mar 17, 2025	2.25	2.32	2.25	2.28	2.28	2.24%	45,211
Mar 14, 2025	2.20	2.29	2.17	2.23	2.23	2.29%	24,400
Mar 13, 2025	2.25	2.26	2.11	2.18	2.18	-3.96%	82,400
Mar 12, 2025	2.23	2.28	2.22	2.27	2.27	2.71%	66,500
Mar 11, 2025	2.23	2.23	2.16	2.21	2.21	-0.90%	53,100
Mar 10, 2025	2.34	2.34	2.14	2.23	2.23	-2.62%	62,500
Mar 7, 2025	2.23	2.31	2.15	2.29	2.29	3.15%	83,542
Mar 6, 2025	2.33	2.35	2.05	2.22	2.22	-5.13%	239,825
Mar 5, 2025	2.36	2.40	2.31	2.34	2.34	-0.43%	92,108
Mar 4, 2025	2.32	2.42	2.25	2.35	2.35	-	136,532
Mar 3, 2025	2.48	2.51	2.34	2.35	2.35	-5.24%	100,210
Feb 28, 2025	2.48	2.50	2.45	2.48	2.48	-	58,400
Feb 27, 2025	2.58	2.58	2.46	2.48	2.48	-3.50%	119,629
Feb 26, 2025	2.54	2.59	2.53	2.57	2.57	1.98%	36,120
Feb 25, 2025	2.51	2.52	2.50	2.52	2.52	0.40%	109,720
Feb 24, 2025	2.51	2.56	2.46	2.51	2.51	3.29%	56,017
Feb 21, 2025	2.53	2.53	2.41	2.43	2.43	-4.33%	116,218
Feb 20, 2025	2.55	2.56	2.52	2.54	2.54	-	24,118
Feb 19, 2025	2.54	2.54	2.52	2.54	2.54	0.79%	111,900
Feb 18, 2025	2.56	2.56	2.51	2.52	2.52	1.61%	37,125
Feb 14, 2025	2.53	2.53	2.46	2.48	2.48	-2.75%	78,400
Feb 13, 2025	2.56	2.58	2.52	2.55	2.55	-1.16%	164,805
Feb 12, 2025	2.60	2.60	2.56	2.58	2.58	-0.39%	43,800
Feb 11, 2025	2.65	2.65	2.57	2.59	2.59	-3.00%	55,704
Feb 10, 2025	2.65	2.72	2.65	2.67	2.67	0.75%	76,500
Feb 7, 2025	2.62	2.65	2.60	2.65	2.65	1.92%	63,000
Feb 6, 2025	2.57	2.62	2.53	2.60	2.60	1.17%	38,800
Feb 5, 2025	2.59	2.62	2.55	2.57	2.57	-1.91%	44,600
Feb 4, 2025	2.45	2.65	2.45	2.62	2.62	5.65%	133,100
Feb 3, 2025	2.55	2.55	2.45	2.48	2.48	-3.13%	72,504
Jan 31, 2025	2.57	2.59	2.52	2.56	2.56	0.79%	25,300
Jan 30, 2025	2.47	2.55	2.47	2.54	2.54	2.83%	54,400
Jan 29, 2025	2.45	2.47	2.43	2.47	2.47	0.41%	45,200
Jan 28, 2025	2.46	2.47	2.45	2.46	2.46	-0.81%	33,121
Jan 27, 2025	2.45	2.49	2.45	2.48	2.48	-	29,700
Jan 24, 2025	2.52	2.52	2.42	2.48	2.48	-1.59%	30,400
Jan 23, 2025	2.53	2.53	2.44	2.52	2.52	0.40%	73,600
Jan 22, 2025	2.60	2.60	2.48	2.51	2.51	-3.83%	77,544
Jan 21, 2025	2.61	2.65	2.60	2.61	2.61	-0.76%	31,900
Jan 20, 2025	2.64	2.64	2.59	2.63	2.63	-0.75%	18,500
Jan 17, 2025	2.73	2.75	2.65	2.65	2.65	-3.28%	19,649