Entrée Resources Ltd. (ERLFF)
OTCMKTS
· Delayed Price · Currency is USD
1.494
+0.012 (0.81%)
Aug 15, 2025, 3:57 PM EDT
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 0.81% | 79,807 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 10,049 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.53% | 3,097 |
| Aug 12, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.40% | 46,000 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -2.97% | 54,000 |
| Aug 8, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.77% | 7,318 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.76% | 8,008 |
| Aug 6, 2025 | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | 1.27% | 147,586 |
| Aug 5, 2025 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | -8.72% | 27,620 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.49% | 2,088 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -0.12% | 4,425 |
| Jul 31, 2025 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 2.21% | 20,749 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -4.24% | 4,900 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | 101 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -1.72% | 6,701 |
| Jul 25, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -3.43% | 9,189 |
| Jul 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | 1,001 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.06% | 4,325 |
| Jul 22, 2025 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | -0.88% | 7,006 |
| Jul 21, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | 0.66% | 1,935 |
| Jul 18, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.06% | 4,831 |
| Jul 17, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.22% | 7,299 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -5.38% | 16,924 |
| Jul 15, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.05% | 1,040 |
| Jul 14, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -0.16% | 7,402 |
| Jul 11, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -4.04% | 17,553 |
| Jul 10, 2025 | 1.86 | 2.02 | 1.86 | 1.98 | 1.98 | 7.03% | 46,400 |
| Jul 9, 2025 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 5,360 |
| Jul 8, 2025 | 1.87 | 1.88 | 1.81 | 1.87 | 1.87 | 0.27% | 55,145 |
| Jul 7, 2025 | 1.57 | 1.90 | 1.57 | 1.87 | 1.87 | 20.32% | 106,365 |
| Jul 3, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 1.44% | 3,559 |
| Jul 2, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 0.20% | 37,850 |
| Jul 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.67% | 501 |
| Jun 30, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | - | 19,562 |
| Jun 27, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.99% | 1,429 |
| Jun 26, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.46% | 3,500 |
| Jun 25, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 2.35% | 3,500 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.54% | 2,300 |
| Jun 23, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.40% | 40,166 |
| Jun 20, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 22,500 |
| Jun 18, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.95% | 1,654 |
| Jun 17, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | - | 3,046 |
| Jun 16, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.14% | 10,901 |
| Jun 13, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.07% | 3,879 |
| Jun 12, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.48% | 8,239 |
| Jun 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 26,100 |
| Jun 10, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -0.07% | 24,531 |
| Jun 9, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | -0.27% | 74,379 |
| Jun 6, 2025 | 1.56 | 1.63 | 1.40 | 1.48 | 1.48 | -9.51% | 293,663 |
| Jun 5, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | 0.74% | 34,513 |