Entree Resources Ltd (ETG.TO)
1.53
-0.02
(-1.29%)
CAD |
TSX |
May 03, 15:59
Entree Resources Price: 1.53 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 1.58 | 1.60 | 1.58 | 1.58 | 35036.00 |
Apr 11, 2024 | 1.56 | 1.59 | 1.55 | 1.59 | 46629.00 |
Apr 10, 2024 | 1.54 | 1.58 | 1.53 | 1.57 | 14850.00 |
Apr 09, 2024 | 1.56 | 1.57 | 1.55 | 1.57 | 10105.00 |
Apr 08, 2024 | 1.60 | 1.60 | 1.54 | 1.54 | 30900.00 |
Apr 05, 2024 | 1.54 | 1.60 | 1.53 | 1.60 | 117850.0 |
Apr 04, 2024 | 1.51 | 1.54 | 1.49 | 1.54 | 135633.0 |
Apr 03, 2024 | 1.50 | 1.52 | 1.47 | 1.50 | 54282.00 |
Apr 02, 2024 | 1.45 | 1.50 | 1.45 | 1.50 | 79704.00 |
Apr 01, 2024 | 1.49 | 1.52 | 1.44 | 1.46 | 32951.00 |
Mar 28, 2024 | 1.51 | 1.57 | 1.48 | 1.51 | 88236.00 |
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
0.8197
Average
0.835
Median
Price Benchmarks
Erdene Resource Development Corp | 0.41 |
Teck Resources Ltd | 67.43 |
Ivanhoe Mines Ltd | 19.06 |
Falco Resources Ltd | 0.26 |
Giant Mining Corp | 0.495 |
Price Related Metrics
Market Cap | 311.12M |