Canada markets open in 1 hour 33 minutes

Entrée Resources Ltd. (EKA.F)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
-0.24 (-)
At close: 06:07PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.970.970.970.970.97-
May 08, 20241.011.011.011.011.01-
May 07, 20241.001.001.001.001.00-
May 06, 20241.011.011.011.011.01-
May 03, 20241.031.061.031.061.065,000
May 02, 20241.021.041.021.041.04-
May 01, 2024------
Apr 30, 20241.031.031.031.031.03-
Apr 29, 20241.011.011.011.011.01-
Apr 26, 20241.021.021.021.021.02-
Apr 25, 20241.031.031.031.031.03-
Apr 24, 20241.061.061.051.051.05-
Apr 23, 20241.051.051.051.051.05-
Apr 22, 20241.081.081.081.081.08-
Apr 19, 20241.061.061.061.061.06-
Apr 18, 20241.031.031.031.031.03-
Apr 17, 20241.051.051.051.051.05-
Apr 16, 20241.081.081.041.041.04800
Apr 15, 20241.051.101.051.101.10500
Apr 12, 20241.061.061.061.061.06-
Apr 11, 20241.041.041.041.041.04-
Apr 10, 20241.041.041.041.041.04-
Apr 09, 20241.021.081.021.081.08800
Apr 08, 20241.061.071.061.071.071,000
Apr 05, 20241.021.021.021.021.02-
Apr 04, 20241.001.001.001.001.00-
Apr 03, 20241.001.011.001.011.01200
Apr 02, 20240.980.980.980.980.98-
Apr 01, 2024------
Mar 28, 20241.011.021.011.021.02-
Mar 27, 20240.981.100.981.101.105,000
Mar 26, 20240.920.920.920.920.92-
Mar 25, 20240.900.900.900.900.90-
Mar 22, 20240.880.880.880.880.88-
Mar 21, 20240.870.870.870.870.87-
Mar 20, 20240.860.860.860.860.86-
Mar 19, 20240.880.880.880.880.88-
Mar 18, 20240.860.860.860.860.86-
Mar 15, 20240.840.840.840.840.84-
Mar 14, 20240.860.860.860.860.86-
Mar 13, 20240.830.830.830.830.83-
Mar 12, 20240.830.830.830.830.83-
Mar 11, 20240.860.860.860.860.86-
Mar 08, 20240.860.860.860.860.86188
Mar 07, 20240.850.850.850.850.85-
Mar 06, 20240.850.850.810.810.81-
Mar 05, 20240.880.880.850.850.85-
Mar 04, 20240.860.860.860.860.86-
Mar 01, 20240.830.830.830.830.83-
Feb 29, 20240.820.820.820.820.82-
Feb 28, 20240.800.800.800.800.80-
Feb 27, 20240.800.800.800.800.80-
Feb 26, 20240.800.800.800.800.80-
Feb 23, 20240.790.790.790.790.79-
Feb 22, 20240.790.790.790.790.79-
Feb 21, 20240.790.790.790.790.79-
Feb 20, 20240.800.800.760.760.76-
Feb 16, 20240.810.810.810.810.81-
Feb 15, 20240.790.790.790.790.79-
Feb 14, 20240.790.790.770.770.77-
Feb 13, 20240.830.830.830.830.83-
Feb 12, 20240.830.830.810.810.81-
Feb 09, 20240.800.800.800.800.80-
Feb 08, 20240.820.820.820.820.82-
Feb 07, 20240.820.820.820.820.82-
Feb 06, 20240.820.820.820.820.82-
Feb 05, 20240.810.810.810.810.81-
Feb 02, 20240.830.830.830.830.83-
Feb 01, 20240.820.820.820.820.82-
Jan 31, 20240.820.820.820.820.82-
Jan 30, 20240.850.850.850.850.85-
Jan 29, 20240.860.860.860.860.86-
Jan 26, 20240.850.850.850.850.85-
Jan 25, 20240.810.830.810.830.83629
Jan 24, 20240.800.800.800.800.80-
Jan 23, 20240.790.790.790.790.79-
Jan 22, 20240.810.810.810.810.81-
Jan 19, 20240.810.810.810.810.81-
Jan 18, 20240.800.800.800.800.80-
Jan 17, 20240.800.800.800.800.80-
Jan 16, 20240.790.790.790.790.79-
Jan 12, 20240.800.800.780.780.78-
Jan 11, 20240.790.790.790.790.79-
Jan 10, 20240.820.820.780.780.78-
Jan 09, 20240.800.800.800.800.80-
Jan 08, 20240.800.800.760.760.76-
Jan 05, 20240.800.800.800.800.80-
Jan 04, 20240.810.810.810.810.81-
Jan 03, 20240.790.790.790.790.79-
Jan 02, 20240.800.800.800.800.80-
Dec 29, 20230.790.790.790.790.79-
Dec 28, 20230.810.810.810.810.81-
Dec 27, 20230.790.790.790.790.79-
Dec 26, 2023------
Dec 22, 20230.780.780.780.780.78-
Dec 21, 20230.790.790.790.790.79-
Dec 20, 20230.800.800.800.800.80-
Dec 19, 20230.800.800.800.800.80-
Dec 18, 20230.810.810.810.810.81-
Dec 15, 20230.790.790.790.790.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...