Entrée Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.43	2.50	2.43	2.46	2.46	-0.81%	22,814
May 21, 2026	2.48	2.50	2.44	2.48	2.48	0.40%	17,300
May 20, 2026	2.37	2.52	2.35	2.47	2.47	4.66%	86,800
May 19, 2026	2.45	2.51	2.36	2.36	2.36	-3.28%	46,787
May 15, 2026	2.68	2.68	2.41	2.44	2.44	-7.22%	109,750
May 14, 2026	2.74	2.74	2.61	2.63	2.63	-4.01%	34,100
May 13, 2026	2.84	2.85	2.74	2.74	2.74	-1.79%	81,453
May 12, 2026	2.84	2.84	2.73	2.79	2.79	-0.36%	139,652
May 11, 2026	2.59	2.87	2.59	2.80	2.80	8.11%	352,952
May 8, 2026	2.50	2.59	2.46	2.59	2.59	4.86%	140,200
May 7, 2026	2.50	2.56	2.43	2.47	2.47	-0.40%	290,588
May 6, 2026	2.37	2.58	2.37	2.48	2.48	5.53%	222,969
May 5, 2026	2.34	2.37	2.32	2.35	2.35	0.43%	35,034
May 4, 2026	2.39	2.39	2.31	2.34	2.34	-1.68%	64,538
May 1, 2026	2.36	2.40	2.36	2.38	2.38	0.85%	9,403
Apr 30, 2026	2.35	2.40	2.34	2.36	2.36	0.85%	27,100
Apr 29, 2026	2.41	2.41	2.30	2.34	2.34	-2.90%	49,786
Apr 28, 2026	2.44	2.44	2.39	2.41	2.41	-1.23%	36,461
Apr 27, 2026	2.48	2.48	2.41	2.44	2.44	-1.61%	38,890
Apr 24, 2026	2.48	2.49	2.40	2.48	2.48	-	94,801
Apr 23, 2026	2.55	2.55	2.44	2.48	2.48	-2.75%	47,462
Apr 22, 2026	2.50	2.58	2.50	2.55	2.55	2.00%	35,939
Apr 21, 2026	2.64	2.72	2.49	2.50	2.50	-5.30%	75,270
Apr 20, 2026	2.53	2.69	2.47	2.64	2.64	5.60%	201,926
Apr 17, 2026	2.52	2.55	2.50	2.50	2.50	-	26,509
Apr 16, 2026	2.50	2.53	2.47	2.50	2.50	0.40%	21,300
Apr 15, 2026	2.56	2.56	2.48	2.49	2.49	-2.73%	34,451
Apr 14, 2026	2.59	2.60	2.53	2.56	2.56	0.79%	55,079
Apr 13, 2026	2.51	2.60	2.45	2.54	2.54	1.20%	57,330
Apr 10, 2026	2.54	2.65	2.51	2.51	2.51	0.40%	45,036
Apr 9, 2026	2.38	2.57	2.33	2.50	2.50	5.49%	64,723
Apr 8, 2026	2.44	2.44	2.36	2.37	2.37	2.60%	19,590
Apr 7, 2026	2.29	2.35	2.29	2.31	2.31	-1.28%	46,800
Apr 6, 2026	2.40	2.40	2.33	2.34	2.34	0.43%	4,853
Apr 2, 2026	2.35	2.35	2.28	2.33	2.33	-1.27%	10,760
Apr 1, 2026	2.31	2.50	2.31	2.36	2.36	2.16%	65,300
Mar 31, 2026	2.22	2.34	2.22	2.31	2.31	5.00%	72,151
Mar 30, 2026	2.20	2.26	2.18	2.20	2.20	-	60,420
Mar 27, 2026	2.19	2.27	2.16	2.20	2.20	-	44,500
Mar 26, 2026	2.16	2.23	2.16	2.20	2.20	-3.51%	35,500
Mar 25, 2026	2.25	2.30	2.23	2.28	2.28	1.79%	32,480
Mar 24, 2026	2.27	2.27	2.18	2.24	2.24	0.90%	37,600
Mar 23, 2026	2.19	2.28	2.16	2.22	2.22	2.30%	81,714
Mar 20, 2026	2.23	2.23	2.16	2.17	2.17	-2.69%	79,025
Mar 19, 2026	2.23	2.24	2.14	2.23	2.23	-0.89%	123,101
Mar 18, 2026	2.42	2.42	2.25	2.25	2.25	-7.41%	102,589
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