Entrée Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.38	2.39	2.35	2.36	2.36	-0.84%	8,400
Dec 4, 2025	2.40	2.40	2.36	2.38	2.38	-0.83%	34,211
Dec 3, 2025	2.35	2.42	2.35	2.40	2.40	2.13%	64,875
Dec 2, 2025	2.39	2.39	2.33	2.35	2.35	-2.08%	25,678
Dec 1, 2025	2.36	2.40	2.35	2.40	2.40	0.42%	42,977
Nov 28, 2025	2.33	2.39	2.32	2.39	2.39	3.02%	83,235
Nov 27, 2025	2.37	2.37	2.32	2.32	2.32	-1.28%	23,368
Nov 26, 2025	2.23	2.38	2.23	2.35	2.35	4.44%	80,263
Nov 25, 2025	2.23	2.26	2.21	2.25	2.25	0.45%	31,801
Nov 24, 2025	2.22	2.25	2.20	2.24	2.24	0.90%	26,977
Nov 21, 2025	2.21	2.24	2.17	2.22	2.22	-	36,826
Nov 20, 2025	2.28	2.28	2.21	2.22	2.22	-2.20%	45,390
Nov 19, 2025	2.25	2.29	2.25	2.27	2.27	0.89%	21,509
Nov 18, 2025	2.27	2.27	2.25	2.25	2.25	-0.44%	55,645
Nov 17, 2025	2.28	2.30	2.25	2.26	2.26	-1.31%	56,098
Nov 14, 2025	2.26	2.29	2.25	2.29	2.29	1.33%	42,750
Nov 13, 2025	2.31	2.31	2.26	2.26	2.26	-3.00%	54,600
Nov 12, 2025	2.38	2.38	2.31	2.33	2.33	-	169,750
Nov 11, 2025	2.32	2.34	2.31	2.33	2.33	0.87%	7,212
Nov 10, 2025	2.35	2.37	2.30	2.31	2.31	-1.70%	45,006
Nov 7, 2025	2.39	2.39	2.31	2.35	2.35	-	31,750
Nov 6, 2025	2.44	2.44	2.34	2.35	2.35	-0.42%	18,286
Nov 5, 2025	2.33	2.37	2.32	2.36	2.36	1.72%	43,878
Nov 4, 2025	2.44	2.45	2.32	2.32	2.32	-1.69%	25,422
Nov 3, 2025	2.50	2.50	2.35	2.36	2.36	-5.22%	32,228
Oct 31, 2025	2.38	2.49	2.38	2.49	2.49	5.06%	68,200
Oct 30, 2025	2.33	2.37	2.32	2.37	2.37	1.28%	24,295
Oct 29, 2025	2.34	2.39	2.32	2.34	2.34	-	43,600
Oct 28, 2025	2.30	2.37	2.29	2.34	2.34	1.74%	35,100
Oct 27, 2025	2.29	2.31	2.26	2.30	2.30	0.44%	50,300
Oct 24, 2025	2.28	2.29	2.27	2.29	2.29	0.44%	20,100
Oct 23, 2025	2.23	2.31	2.22	2.28	2.28	3.17%	69,450
Oct 22, 2025	2.24	2.24	2.18	2.21	2.21	-0.90%	111,830
Oct 21, 2025	2.28	2.28	2.22	2.23	2.23	-2.62%	66,582
Oct 20, 2025	2.30	2.31	2.28	2.29	2.29	0.44%	22,306
Oct 17, 2025	2.33	2.33	2.27	2.28	2.28	-2.98%	35,973
Oct 16, 2025	2.40	2.40	2.34	2.35	2.35	-2.08%	50,671
Oct 15, 2025	2.37	2.45	2.32	2.40	2.40	1.27%	68,625
Oct 14, 2025	2.26	2.38	2.26	2.37	2.37	4.87%	123,823
Oct 10, 2025	2.30	2.32	2.25	2.26	2.26	-2.16%	129,227
Oct 9, 2025	2.40	2.44	2.30	2.31	2.31	-2.53%	224,336
Oct 8, 2025	2.40	2.41	2.34	2.37	2.37	-1.25%	103,126
Oct 7, 2025	2.21	2.41	2.20	2.40	2.40	9.59%	247,367
Oct 6, 2025	2.17	2.26	2.15	2.19	2.19	3.30%	81,100
Oct 3, 2025	2.18	2.18	2.12	2.12	2.12	-0.93%	66,516
Oct 2, 2025	2.19	2.22	2.12	2.14	2.14	-2.28%	155,521
Oct 1, 2025	2.22	2.22	2.18	2.19	2.19	-0.90%	31,102
Sep 30, 2025	2.25	2.25	2.20	2.21	2.21	-1.34%	75,561
Sep 29, 2025	2.25	2.30	2.22	2.24	2.24	0.90%	183,828
Sep 26, 2025	2.22	2.30	2.19	2.22	2.22	-	145,950