Entrée Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.68	2.73	2.65	2.66	2.66	-2.92%	54,730
Oct 22, 2026	2.79	2.79	2.66	2.74	2.74	-1.79%	113,700
Oct 21, 2026	2.71	2.80	2.66	2.79	2.79	3.72%	102,103
Oct 20, 2026	3.01	3.01	2.67	2.69	2.69	-11.22%	237,155
Oct 19, 2026	3.02	3.06	2.95	3.03	3.03	0.33%	74,299
Oct 16, 2026	2.92	3.04	2.92	3.02	3.02	4.50%	65,609
Oct 15, 2026	2.89	2.91	2.83	2.89	2.89	-	71,201
Oct 14, 2026	3.03	3.03	2.87	2.89	2.89	-4.62%	81,497
Oct 13, 2026	3.07	3.08	2.95	3.03	3.03	-0.33%	39,979
Oct 9, 2026	2.94	3.05	2.90	3.04	3.04	4.83%	58,785
Oct 8, 2026	2.95	3.03	2.90	2.90	2.90	-1.36%	48,600
Oct 7, 2026	2.90	2.95	2.90	2.94	2.94	-0.34%	111,343
Oct 6, 2026	2.95	2.95	2.90	2.95	2.95	-1.01%	77,636
Oct 5, 2026	2.90	3.05	2.90	2.98	2.98	3.47%	114,899
Oct 2, 2026	2.85	2.92	2.85	2.88	2.88	2.86%	43,005
Oct 1, 2026	2.85	2.85	2.74	2.80	2.80	2.19%	9,720
Sep 30, 2026	2.83	2.83	2.70	2.74	2.74	-1.44%	34,128
Sep 29, 2026	2.86	2.90	2.75	2.78	2.78	-2.11%	84,500
Sep 28, 2026	2.72	2.90	2.70	2.84	2.84	4.03%	90,265
Sep 25, 2026	2.79	2.79	2.71	2.73	2.73	-1.80%	55,259
Sep 24, 2026	2.79	2.81	2.75	2.78	2.78	-0.71%	35,534
Sep 23, 2026	2.74	2.85	2.68	2.80	2.80	2.94%	141,581
Sep 22, 2026	2.76	2.77	2.72	2.72	2.72	-1.09%	30,623
Sep 21, 2026	2.79	2.80	2.72	2.75	2.75	-0.36%	46,550
Sep 18, 2026	2.84	2.84	2.68	2.76	2.76	-3.16%	91,570
Sep 17, 2026	2.75	2.88	2.75	2.85	2.85	4.40%	123,383
Sep 16, 2026	2.77	2.77	2.65	2.73	2.73	-	216,848
Sep 15, 2026	2.41	2.78	2.41	2.73	2.73	15.19%	264,575
Sep 14, 2026	2.45	2.46	2.37	2.37	2.37	-4.82%	37,568
Sep 11, 2026	2.47	2.53	2.45	2.49	2.49	1.22%	7,600
Sep 10, 2026	2.50	2.50	2.44	2.46	2.46	-3.53%	49,200
Sep 9, 2026	2.51	2.56	2.49	2.55	2.55	2.00%	96,670
Sep 8, 2026	2.41	2.55	2.40	2.50	2.50	5.04%	183,500
Sep 4, 2026	2.41	2.41	2.38	2.38	2.38	-1.24%	13,293
Sep 3, 2026	2.40	2.43	2.33	2.41	2.41	2.12%	41,187
Sep 2, 2026	2.34	2.38	2.33	2.36	2.36	1.29%	49,898
Sep 1, 2026	2.39	2.39	2.32	2.33	2.33	-2.10%	67,988
Aug 31, 2026	2.43	2.43	2.36	2.38	2.38	-2.46%	70,228
Aug 28, 2026	2.49	2.49	2.44	2.44	2.44	-2.01%	49,550
Aug 27, 2026	2.50	2.51	2.46	2.49	2.49	-0.40%	65,429
Aug 26, 2026	2.54	2.54	2.49	2.50	2.50	-1.57%	63,670
Aug 25, 2026	2.55	2.55	2.51	2.54	2.54	-0.39%	11,129
Aug 24, 2026	2.56	2.59	2.54	2.55	2.55	-	123,662
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