Entrée Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.57	2.62	2.53	2.55	2.55	-0.78%	137,673
Aug 20, 2026	2.55	2.58	2.52	2.57	2.57	0.39%	134,875
Aug 19, 2026	2.52	2.58	2.52	2.56	2.56	0.39%	83,140
Aug 18, 2026	2.50	2.55	2.49	2.55	2.55	0.39%	60,005
Aug 17, 2026	2.52	2.57	2.48	2.54	2.54	0.79%	97,900
Aug 14, 2026	2.52	2.55	2.49	2.52	2.52	-0.40%	62,494
Aug 13, 2026	2.49	2.55	2.47	2.53	2.53	1.20%	130,480
Aug 12, 2026	2.52	2.53	2.49	2.50	2.50	-0.79%	65,610
Aug 11, 2026	2.57	2.58	2.52	2.52	2.52	-2.33%	87,575
Aug 10, 2026	2.54	2.58	2.51	2.58	2.58	1.57%	45,901
Aug 7, 2026	2.54	2.60	2.49	2.54	2.54	1.20%	126,581
Aug 6, 2026	2.50	2.59	2.47	2.51	2.51	1.21%	128,567
Aug 5, 2026	2.46	2.51	2.45	2.48	2.48	1.64%	51,350
Aug 4, 2026	2.48	2.51	2.44	2.44	2.44	0.83%	50,989
Jul 31, 2026	2.55	2.55	2.42	2.42	2.42	-3.59%	101,280
Jul 30, 2026	2.59	2.59	2.48	2.51	2.51	-1.57%	93,879
Jul 29, 2026	2.70	2.70	2.53	2.55	2.55	-5.56%	124,973
Jul 28, 2026	2.68	2.70	2.66	2.70	2.70	1.89%	73,019
Jul 27, 2026	2.62	2.69	2.62	2.65	2.65	1.15%	61,892
Jul 24, 2026	2.69	2.70	2.59	2.62	2.62	-1.50%	98,609
Jul 23, 2026	2.90	2.90	2.63	2.66	2.66	-7.96%	176,403
Jul 22, 2026	2.85	2.92	2.85	2.89	2.89	3.21%	31,935
Jul 21, 2026	2.76	2.83	2.75	2.80	2.80	1.45%	36,460
Jul 20, 2026	2.86	2.86	2.76	2.76	2.76	-3.50%	37,358
Jul 17, 2026	2.86	2.90	2.78	2.86	2.86	-	91,900
Jul 16, 2026	2.92	2.95	2.85	2.86	2.86	-2.39%	90,358
Jul 15, 2026	3.03	3.03	2.91	2.93	2.93	-2.33%	65,464
Jul 14, 2026	2.99	3.03	2.99	3.00	3.00	0.33%	11,706
Jul 13, 2026	3.00	3.10	2.97	2.99	2.99	-	64,200
Jul 10, 2026	3.08	3.09	2.97	2.99	2.99	-1.97%	40,509
Jul 9, 2026	3.03	3.10	3.01	3.05	3.05	0.99%	47,782
Jul 8, 2026	3.00	3.09	2.97	3.02	3.02	-2.58%	200,200
Jul 7, 2026	3.15	3.15	3.04	3.10	3.10	-0.96%	35,311
Jul 6, 2026	3.10	3.18	3.08	3.13	3.13	-	164,562
Jul 3, 2026	3.03	3.15	3.00	3.13	3.13	3.99%	60,558
Jul 2, 2026	2.97	3.06	2.90	3.01	3.01	-2.27%	423,713
Jun 30, 2026	2.76	3.17	2.71	3.08	3.08	14.50%	501,701
Jun 29, 2026	2.71	2.71	2.66	2.69	2.69	-0.74%	55,025
Jun 26, 2026	2.69	2.75	2.69	2.71	2.71	-0.37%	47,166
Jun 25, 2026	2.70	2.75	2.67	2.72	2.72	1.87%	38,323
Jun 24, 2026	2.68	2.69	2.60	2.67	2.67	-0.37%	80,464
Jun 23, 2026	2.63	2.71	2.63	2.68	2.68	-1.47%	22,572
Jun 22, 2026	2.69	2.74	2.65	2.72	2.72	-	44,405
Jun 19, 2026	2.69	2.80	2.67	2.72	2.72	0.37%	179,603
Jun 18, 2026	2.48	2.81	2.28	2.71	2.71	12.92%	953,934
Jun 17, 2026	2.49	2.49	2.34	2.40	2.40	-1.23%	49,402
Jun 16, 2026	2.47	2.51	2.42	2.43	2.43	-2.41%	28,852
Jun 15, 2026	2.40	2.50	2.40	2.49	2.49	4.18%	54,103
Jun 12, 2026	2.35	2.44	2.35	2.39	2.39	1.27%	37,400
Jun 11, 2026	2.26	2.38	2.26	2.36	2.36	4.89%	61,500