Australia markets open in 2 hours 59 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:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.021.041.021.041.04-
01 May 2024------
30 Apr 20241.031.031.031.031.03-
29 Apr 20241.011.011.011.011.01-
26 Apr 20241.021.021.021.021.02-
25 Apr 20241.031.031.031.031.03-
24 Apr 20241.061.061.051.051.05-
23 Apr 20241.051.051.051.051.05-
22 Apr 20241.081.081.081.081.08-
19 Apr 20241.061.061.061.061.06-
18 Apr 20241.031.031.031.031.03-
17 Apr 20241.051.051.051.051.05-
16 Apr 20241.081.081.041.041.04800
15 Apr 20241.051.101.051.101.10500
12 Apr 20241.061.061.061.061.06-
11 Apr 20241.041.041.041.041.04-
10 Apr 20241.041.041.041.041.04-
09 Apr 20241.021.081.021.081.08800
08 Apr 20241.061.071.061.071.071,000
05 Apr 20241.021.021.021.021.02-
04 Apr 20241.001.001.001.001.00-
03 Apr 20241.001.011.001.011.01200
02 Apr 20240.980.980.980.980.98-
01 Apr 2024------
28 Mar 20241.011.021.011.021.02-
27 Mar 20240.981.100.981.101.105,000
26 Mar 20240.920.920.920.920.92-
25 Mar 20240.900.900.900.900.90-
22 Mar 20240.880.880.880.880.88-
21 Mar 20240.870.870.870.870.87-
20 Mar 20240.860.860.860.860.86-
19 Mar 20240.880.880.880.880.88-
18 Mar 20240.860.860.860.860.86-
15 Mar 20240.840.840.840.840.84-
14 Mar 20240.860.860.860.860.86-
13 Mar 20240.830.830.830.830.83-
12 Mar 20240.830.830.830.830.83-
11 Mar 20240.860.860.860.860.86-
08 Mar 20240.860.860.860.860.86188
07 Mar 20240.850.850.850.850.85-
06 Mar 20240.850.850.810.810.81-
05 Mar 20240.880.880.850.850.85-
04 Mar 20240.860.860.860.860.86-
01 Mar 20240.830.830.830.830.83-
29 Feb 20240.820.820.820.820.82-
28 Feb 20240.800.800.800.800.80-
27 Feb 20240.800.800.800.800.80-
26 Feb 20240.800.800.800.800.80-
23 Feb 20240.790.790.790.790.79-
22 Feb 20240.790.790.790.790.79-
21 Feb 20240.790.790.790.790.79-
20 Feb 20240.800.800.760.760.76-
16 Feb 20240.810.810.810.810.81-
15 Feb 20240.790.790.790.790.79-
14 Feb 20240.790.790.770.770.77-
13 Feb 20240.830.830.830.830.83-
12 Feb 20240.830.830.810.810.81-
09 Feb 20240.800.800.800.800.80-
08 Feb 20240.820.820.820.820.82-
07 Feb 20240.820.820.820.820.82-
06 Feb 20240.820.820.820.820.82-
05 Feb 20240.810.810.810.810.81-
02 Feb 20240.830.830.830.830.83-
01 Feb 20240.820.820.820.820.82-
31 Jan 20240.820.820.820.820.82-
30 Jan 20240.850.850.850.850.85-
29 Jan 20240.860.860.860.860.86-
26 Jan 20240.850.850.850.850.85-
25 Jan 20240.810.830.810.830.83629
24 Jan 20240.800.800.800.800.80-
23 Jan 20240.790.790.790.790.79-
22 Jan 20240.810.810.810.810.81-
19 Jan 20240.810.810.810.810.81-
18 Jan 20240.800.800.800.800.80-
17 Jan 20240.800.800.800.800.80-
16 Jan 20240.790.790.790.790.79-
12 Jan 20240.800.800.780.780.78-
11 Jan 20240.790.790.790.790.79-
10 Jan 20240.820.820.780.780.78-
09 Jan 20240.800.800.800.800.80-
08 Jan 20240.800.800.760.760.76-
05 Jan 20240.800.800.800.800.80-
04 Jan 20240.810.810.810.810.81-
03 Jan 20240.790.790.790.790.79-
02 Jan 20240.800.800.800.800.80-
29 Dec 20230.790.790.790.790.79-
28 Dec 20230.810.810.810.810.81-
27 Dec 20230.790.790.790.790.79-
26 Dec 2023------
22 Dec 20230.780.780.780.780.78-
21 Dec 20230.790.790.790.790.79-
20 Dec 20230.800.800.800.800.80-
19 Dec 20230.800.800.800.800.80-
18 Dec 20230.810.810.810.810.81-
15 Dec 20230.790.790.790.790.79-
14 Dec 20230.800.800.760.760.76-
13 Dec 20230.790.790.780.780.78-
12 Dec 20230.800.800.800.800.80-
11 Dec 20230.790.790.790.790.79-
08 Dec 20230.790.790.790.790.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...