Advertisement
Entrée Resources Ltd. (ERLFF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Follow
As of 01:44PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 9,100 |
| Nov 25, 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4250 | 1.4250 | 14,700 |
| Nov 22, 2024 | 1.4400 | 1.4750 | 1.4400 | 1.4700 | 1.4700 | 2,500 |
| Nov 21, 2024 | 1.4350 | 1.4830 | 1.4350 | 1.4830 | 1.4830 | 5,100 |
| Nov 20, 2024 | 1.4660 | 1.4700 | 1.4000 | 1.4150 | 1.4150 | 4,900 |
| Nov 19, 2024 | 1.4900 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 2,200 |
| Nov 18, 2024 | 1.4600 | 1.4710 | 1.4600 | 1.4710 | 1.4710 | 5,100 |
| Nov 15, 2024 | 1.4750 | 1.4750 | 1.4700 | 1.4700 | 1.4700 | 2,100 |
| Nov 14, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,600 |
| Nov 13, 2024 | 1.4980 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 46,600 |
| Nov 12, 2024 | 1.5220 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 25,700 |
| Nov 11, 2024 | 1.5400 | 1.5400 | 1.5070 | 1.5070 | 1.5070 | 14,100 |
| Nov 08, 2024 | 1.5650 | 1.5750 | 1.5550 | 1.5600 | 1.5600 | 12,900 |
| Nov 07, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 20,700 |
| Nov 06, 2024 | 1.5700 | 1.5700 | 1.5420 | 1.5420 | 1.5420 | 4,700 |
| Nov 05, 2024 | 1.6000 | 1.6070 | 1.5650 | 1.5900 | 1.5900 | 23,100 |
| Nov 04, 2024 | 1.6500 | 1.6500 | 1.4130 | 1.5300 | 1.5300 | 43,500 |
| Nov 01, 2024 | 1.3470 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 8,000 |
| Oct 31, 2024 | 1.3200 | 1.3210 | 1.3000 | 1.3120 | 1.3120 | 16,600 |
| Oct 30, 2024 | 1.3800 | 1.3800 | 1.2630 | 1.2730 | 1.2730 | 3,300 |
| Oct 29, 2024 | 1.4200 | 1.4270 | 1.3700 | 1.3900 | 1.3900 | 24,300 |
| Oct 28, 2024 | 1.5200 | 1.5200 | 1.4450 | 1.4700 | 1.4700 | 28,100 |
| Oct 25, 2024 | 1.6000 | 1.6000 | 1.5430 | 1.5700 | 1.5700 | 4,900 |
| Oct 24, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 16,200 |
| Oct 23, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Oct 22, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 2,200 |
| Oct 21, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,800 |
| Oct 18, 2024 | 1.5700 | 1.5970 | 1.5500 | 1.5940 | 1.5940 | 6,700 |
| Oct 17, 2024 | 1.5200 | 1.6050 | 1.5200 | 1.5900 | 1.5900 | 11,200 |
| Oct 16, 2024 | 1.5940 | 1.5970 | 1.5670 | 1.5900 | 1.5900 | 22,600 |
| Oct 15, 2024 | 1.6600 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 2,500 |
| Oct 14, 2024 | 1.6000 | 1.6600 | 1.4400 | 1.6600 | 1.6600 | 43,600 |
| Oct 11, 2024 | 1.6850 | 1.6850 | 1.6170 | 1.6170 | 1.6170 | 12,100 |
| Oct 10, 2024 | 1.6800 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 22,800 |
| Oct 09, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 20,100 |
| Oct 08, 2024 | 1.6640 | 1.7500 | 1.6460 | 1.7200 | 1.7200 | 18,700 |
| Oct 07, 2024 | 1.6300 | 1.7150 | 1.6300 | 1.6700 | 1.6700 | 23,500 |
| Oct 04, 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6350 | 1.6350 | 3,100 |
| Oct 03, 2024 | 1.6270 | 1.6400 | 1.5860 | 1.6210 | 1.6210 | 22,000 |
| Oct 02, 2024 | 1.6200 | 1.6500 | 1.5770 | 1.6340 | 1.6340 | 8,900 |
| Oct 01, 2024 | 1.6500 | 1.6900 | 1.5470 | 1.6300 | 1.6300 | 9,400 |
| Sep 30, 2024 | 1.5100 | 1.6500 | 1.4900 | 1.6400 | 1.6400 | 86,000 |
| Sep 27, 2024 | 1.4540 | 1.5900 | 1.4500 | 1.5400 | 1.5400 | 50,300 |
| Sep 26, 2024 | 1.4450 | 1.4530 | 1.4400 | 1.4500 | 1.4500 | 45,800 |
| Sep 25, 2024 | 1.4600 | 1.4600 | 1.4350 | 1.4350 | 1.4350 | 11,900 |
| Sep 24, 2024 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | 1.4500 | 36,000 |
| Sep 23, 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3190 | 1.3190 | 36,100 |
| Sep 20, 2024 | 1.2500 | 1.2940 | 1.2500 | 1.2900 | 1.2900 | 8,000 |
| Sep 19, 2024 | 1.2000 | 1.2600 | 1.1860 | 1.2500 | 1.2500 | 39,400 |
| Sep 18, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 28,200 |
| Sep 17, 2024 | 1.1470 | 1.1660 | 1.1400 | 1.1660 | 1.1660 | 14,100 |
| Sep 16, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 5,600 |
| Sep 13, 2024 | 1.1460 | 1.1480 | 1.1460 | 1.1480 | 1.1480 | 700 |
| Sep 12, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 6,000 |
| Sep 11, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 23,500 |
| Sep 10, 2024 | 1.0950 | 1.1140 | 1.0950 | 1.1140 | 1.1140 | 5,000 |
| Sep 09, 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1140 | 1.1140 | 5,700 |
| Sep 06, 2024 | 1.0900 | 1.1000 | 1.0890 | 1.0890 | 1.0890 | 8,600 |
| Sep 05, 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 200 |
| Sep 04, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Sep 03, 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 3,400 |
| Aug 30, 2024 | 1.1200 | 1.1240 | 1.1100 | 1.1100 | 1.1100 | 25,200 |
| Aug 29, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 11,500 |
| Aug 28, 2024 | 1.1300 | 1.1300 | 1.0940 | 1.1200 | 1.1200 | 43,200 |
| Aug 27, 2024 | 1.1500 | 1.1900 | 1.1350 | 1.1400 | 1.1400 | 32,000 |
| Aug 26, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 3,800 |
| Aug 23, 2024 | 1.0900 | 1.1410 | 1.0900 | 1.1300 | 1.1300 | 35,500 |
| Aug 22, 2024 | 1.0600 | 1.0780 | 1.0600 | 1.0780 | 1.0780 | 800 |
| Aug 21, 2024 | 1.0830 | 1.0830 | 1.0590 | 1.0760 | 1.0760 | 11,700 |
| Aug 20, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| Aug 19, 2024 | 1.1100 | 1.1100 | 1.0920 | 1.0920 | 1.0920 | 1,400 |
| Aug 16, 2024 | 1.0800 | 1.0880 | 1.0800 | 1.0880 | 1.0880 | 10,100 |
| Aug 15, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 17,900 |
| Aug 14, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 200 |
| Aug 13, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 14,200 |
| Aug 12, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 14,200 |
| Aug 09, 2024 | 1.0500 | 1.0510 | 1.0400 | 1.0510 | 1.0510 | 8,200 |
| Aug 08, 2024 | 1.0380 | 1.0540 | 1.0380 | 1.0540 | 1.0540 | 5,100 |
| Aug 07, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0370 | 1.0370 | 3,600 |
| Aug 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Aug 05, 2024 | 1.0500 | 1.0700 | 0.9000 | 1.0700 | 1.0700 | 12,100 |
| Aug 02, 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 5,600 |
| Aug 01, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,100 |
| Jul 31, 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 2,500 |
| Jul 30, 2024 | 1.0700 | 1.0700 | 1.0620 | 1.0620 | 1.0620 | 4,100 |
| Jul 29, 2024 | 1.0600 | 1.0640 | 1.0500 | 1.0640 | 1.0640 | 5,100 |
| Jul 26, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 15,100 |
| Jul 25, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 26,500 |
| Jul 24, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 200 |
| Jul 23, 2024 | 1.1000 | 1.1000 | 1.0780 | 1.0780 | 1.0780 | 5,300 |
| Jul 22, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 600 |
| Jul 19, 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0950 | 8,700 |
| Jul 18, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 600 |
| Jul 17, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 3,800 |
| Jul 16, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 3,800 |
| Jul 15, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0580 | 1.0580 | 15,400 |
| Jul 12, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 7,100 |
| Jul 11, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0750 | 1.0750 | 34,300 |
| Jul 10, 2024 | 1.0740 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 62,900 |
| Jul 09, 2024 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 15,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.