Entree Resources Ltd (ETG.TO)
1.51
-0.02
(-1.31%)
CAD |
TSX |
May 17, 16:00
Entree Resources Price: 1.51 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 1.53 | 1.53 | 1.51 | 1.51 | 13850.00 |
May 16, 2024 | 1.47 | 1.53 | 1.47 | 1.53 | 57700.00 |
May 15, 2024 | 1.55 | 1.55 | 1.49 | 1.49 | 22600.00 |
May 14, 2024 | 1.52 | 1.54 | 1.52 | 1.53 | 28099.00 |
May 13, 2024 | 1.51 | 1.52 | 1.49 | 1.50 | 27044.00 |
May 10, 2024 | 1.50 | 1.51 | 1.50 | 1.50 | 21600.00 |
May 09, 2024 | 1.48 | 1.53 | 1.48 | 1.50 | 19400.00 |
May 08, 2024 | 1.52 | 1.52 | 1.46 | 1.47 | 62214.00 |
May 07, 2024 | 1.52 | 1.53 | 1.50 | 1.52 | 20968.00 |
May 06, 2024 | 1.53 | 1.53 | 1.52 | 1.52 | 3600.00 |
May 03, 2024 | 1.54 | 1.55 | 1.51 | 1.53 | 21200.00 |
May 02, 2024 | 1.54 | 1.55 | 1.54 | 1.55 | 46600.00 |
May 01, 2024 | 1.56 | 1.56 | 1.54 | 1.54 | 26200.00 |
Apr 30, 2024 | 1.55 | 1.57 | 1.54 | 1.57 | 96726.00 |
Apr 29, 2024 | 1.52 | 1.55 | 1.52 | 1.55 | 18000.00 |
Apr 26, 2024 | 1.55 | 1.55 | 1.51 | 1.52 | 25300.00 |
Apr 25, 2024 | 1.55 | 1.55 | 1.54 | 1.54 | 11900.00 |
Apr 24, 2024 | 1.58 | 1.59 | 1.52 | 1.55 | 73405.00 |
Apr 23, 2024 | 1.58 | 1.59 | 1.55 | 1.59 | 34400.00 |
Apr 22, 2024 | 1.60 | 1.61 | 1.55 | 1.57 | 63719.00 |
Apr 19, 2024 | 1.58 | 1.62 | 1.56 | 1.62 | 25051.00 |
Apr 18, 2024 | 1.58 | 1.59 | 1.58 | 1.59 | 19298.00 |
Apr 17, 2024 | 1.58 | 1.58 | 1.55 | 1.56 | 18300.00 |
Apr 16, 2024 | 1.60 | 1.63 | 1.58 | 1.58 | 27300.00 |
Apr 15, 2024 | 1.60 | 1.63 | 1.60 | 1.62 | 46513.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.23
Minimum
Oct 03 2019
1.62
Maximum
Apr 15 2024
0.8281
Average
0.84
Median
Apr 16 2021
Price Benchmarks
Erdene Resource Development Corp | 0.415 |
Teck Resources Ltd | 73.22 |
Ivanhoe Mines Ltd | 21.08 |
Falco Resources Ltd | 0.325 |
Giant Mining Corp | 0.99 |
Price Related Metrics
Earnings Yield | -4.47% |
Market Cap | 307.05M |