Dark

ERLFF
ENTREE RESOURCES LTD.
stock OTC

EOD

Aug 7, 2026

1.83USD+0.604%(+0.01)13,700

Pre-market

0.00USD-100.000%(-1.82)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.810000	1.8310	1.800000	1.831000	+0.604%	13,700	0.000%
2026-08-06	1.810000	1.8200	1.780000	1.820000	+2.825%	20,330	+0.604%
2026-08-05	1.720000	1.7700	1.720000	1.770000	+1.143%	6,380	+3.446%
2026-08-04	1.750000	1.7500	1.750000	1.750000	-2.235%	237	+4.629%
2026-08-03	1.670000	1.8350	1.670000	1.790000	+0.562%	28,000	+2.291%
2026-07-31	1.750000	1.7900	1.750000	1.780000	-0.447%	19,550	+2.865%
2026-07-30	1.808000	1.8200	1.785000	1.788000	-2.932%	8,790	+2.405%
2026-07-29	1.858000	1.8580	1.832000	1.842000	-3.711%	8,824	-0.597%
2026-07-28	1.870000	1.9130	1.870000	1.913000	+2.299%	3,706	-4.286%
2026-07-27	1.875000	1.8800	1.870000	1.870000	-1.319%	5,050	-2.086%
2026-07-24	1.880100	1.8950	1.880100	1.895000	-0.263%	5,000	-3.377%
2026-07-23	2.008000	2.0080	1.885000	1.900000	-8.124%	18,400	-3.632%
2026-07-22	2.066000	2.0680	2.050000	2.068000	+2.886%	39,467	-11.460%
2026-07-21	2.010000	2.0100	2.010000	2.010000	+0.500%	100	-8.905%
2026-07-20	2.017500	2.0175	1.990000	2.000000	-3.382%	8,659	-8.450%
2026-07-17	2.010000	2.0700	2.000000	2.070000	+1.471%	3,600	-11.546%
2026-07-16	2.060000	2.0600	2.040000	2.040000	-2.672%	5,301	-10.245%
2026-07-15	2.096000	2.0960	2.096000	2.096000	-1.873%	100	-12.643%
2026-07-14	2.120000	2.1360	2.120000	2.136000	+0.755%	2,175	-14.279%
2026-07-13	2.166500	2.1665	2.100000	2.120000	-2.752%	5,328	-13.632%
2026-07-10	2.175000	2.1800	2.170000	2.180000	0.000%	6,418	-16.009%
2026-07-09	2.170000	2.1800	2.170000	2.180000	+2.830%	6,900	-16.009%
2026-07-08	2.170000	2.1700	2.120000	2.120000	-1.988%	5,500	-13.632%
2026-07-07	2.140000	2.1700	2.140000	2.163000	-2.568%	5,666	-15.349%
2026-07-06	1.890000	2.2200	1.890000	2.220000	+3.256%	4,580	-17.523%
2026-07-02	2.140000	2.1500	2.140000	2.150000	-3.153%	5,010	-14.837%
2026-07-01	2.180000	2.2200	2.180000	2.220000	+2.304%	24,950	-17.523%
2026-06-30	1.990000	2.2300	1.990000	2.170000	+14.211%	25,337	-15.622%
2026-06-29	1.620000	1.9105	1.620000	1.900000	-0.938%	12,600	-3.632%
2026-06-26	1.920100	1.9460	1.915000	1.918000	0.000%	12,195	-4.536%
2026-06-25	1.889500	1.9280	1.889500	1.918000	+1.267%	7,200	-4.536%
2026-06-24	1.885000	1.8940	1.860000	1.894000	+0.933%	4,975	-3.326%
2026-06-23	1.876500	1.8765	1.876500	1.876500	-2.595%	2,031	-2.425%
2026-06-22	1.800000	1.9265	1.800000	1.926500	-1.205%	11,500	-4.957%
2026-06-18	1.752000	1.9500	1.750000	1.950000	+14.706%	51,600	-6.103%
2026-06-17	1.750000	1.7500	1.700000	1.700000	-3.628%	3,751	+7.706%
2026-06-16	1.750000	1.7680	1.740000	1.764000	-0.226%	7,007	+3.798%
2026-06-15	1.760000	1.7750	1.740000	1.768000	+2.315%	13,692	+3.563%
2026-06-12	1.728000	1.7280	1.728000	1.728000	+1.053%	1,999	+5.961%
2026-06-11	1.630000	1.7100	1.630000	1.710000	+4.908%	8,300	+7.076%
2026-06-10	1.670000	1.6700	1.630000	1.630000	-0.251%	11,800	+12.331%
2026-06-09	1.640000	1.6400	1.610000	1.634100	-3.876%	10,859	+12.049%
2026-06-08	1.740000	1.7400	1.660000	1.700000	+0.592%	20,019	+7.706%
2026-06-05	1.750000	1.7500	1.690000	1.690000	-6.630%	5,491	+8.343%
2026-06-04	1.845000	1.8450	1.810000	1.810000	-0.549%	3,610	+1.160%
2026-06-03	1.820000	1.8300	1.820000	1.820000	-5.797%	4,403	+0.604%
2026-06-02	1.932000	1.9320	1.932000	1.932000	+3.676%	1,000	-5.228%
2026-06-01	1.800000	1.8640	1.800000	1.863500	+4.691%	17,784	-1.744%
2026-05-29	1.740000	1.8020	1.740000	1.780000	+1.136%	14,401	+2.865%
2026-05-28	1.720000	1.7600	1.690000	1.760000	+2.924%	5,610	+4.034%
2026-05-27	1.780000	1.7800	1.710000	1.710000	-4.362%	5,476	+7.076%
2026-05-26	1.800000	1.8045	1.788000	1.788000	-0.445%	8,500	+2.405%
2026-05-22	1.800000	1.8150	1.796000	1.796000	+0.335%	10,430	+1.949%
2026-05-21	1.450000	1.8050	1.450000	1.790000	-1.648%	9,006	+2.291%
2026-05-20	1.740000	1.8200	1.700000	1.820000	+3.409%	29,900	+0.604%
2026-05-19	1.750000	1.7600	1.740000	1.760000	-2.222%	3,940	+4.034%
2026-05-18	1.820000	1.9700	1.800000	1.800000	+1.067%	8,001	+1.722%
2026-05-15	1.840000	1.8400	1.755000	1.781000	-8.001%	12,150	+2.807%
2026-05-14	1.990000	1.9900	1.935900	1.935900	-5.131%	800	-5.419%
2026-05-13	2.050000	2.0500	2.020000	2.040600	+0.522%	11,620	-10.271%
2026-05-12	2.000000	2.0300	1.990000	2.030000	+0.495%	12,100	-9.803%
2026-05-11	1.900000	2.1000	1.900000	2.020000	+6.316%	28,497	-9.356%
2026-05-08	1.830000	1.9000	1.830000	1.900000	+3.261%	27,300	-3.632%
2026-05-07	1.820000	1.8500	1.820000	1.840000	+0.656%	13,603	-0.489%
2026-05-06	1.800000	1.8300	1.800000	1.828000	+5.306%	32,850	+0.164%
2026-05-05	1.711525	1.7380	1.711525	1.735900	+0.924%	2,781	+5.478%
2026-05-04	1.720000	1.7200	1.720000	1.720000	-2.162%	330	+6.453%
2026-05-01	1.755900	1.7580	1.755900	1.758000	+1.501%	1,152	+4.152%
2026-04-30	1.720100	1.7500	1.710100	1.732000	-1.029%	8,975	+5.716%
2026-04-29	1.750000	1.7500	1.750000	1.750000	-0.568%	108	+4.629%
2026-04-28	1.760000	1.7600	1.760000	1.760000	-1.933%	400	+4.034%
2026-04-27	1.790000	1.8000	1.790000	1.794700	+0.263%	7,164	+2.023%
2026-04-24	1.808000	1.8100	1.790000	1.790000	-0.556%	5,433	+2.291%
2026-04-23	1.810000	1.8100	1.800000	1.800000	-2.640%	400	+1.722%
2026-04-22	1.840000	1.8488	1.830100	1.848800	-1.660%	2,460	-0.963%
2026-04-21	1.950000	1.9500	1.880000	1.880000	-3.836%	1,168	-2.606%
2026-04-20	1.820000	1.9640	1.820000	1.955000	+6.481%	13,607	-6.343%
2026-04-17	1.820000	1.8783	1.820000	1.836000	+0.273%	4,772	-0.272%
2026-04-16	1.840000	1.8580	1.831000	1.831000	-0.597%	22,886	0.000%
2026-04-15	1.842000	1.8420	1.842000	1.842000	-1.708%	3,030	-0.597%
2026-04-14	1.877500	1.8900	1.860000	1.874000	+1.848%	13,195	-2.295%
2026-04-13	1.790000	1.8400	1.790000	1.840000	+0.492%	6,960	-0.489%
2026-04-10	1.830000	1.8800	1.810100	1.831000	-1.027%	9,095	0.000%
2026-04-09	1.720000	1.8500	1.700000	1.850000	+6.690%	10,230	-1.027%
2026-04-08	1.690000	1.7340	1.690000	1.734000	+3.208%	1,900	+5.594%
2026-04-06	1.590000	1.7300	1.590000	1.680100	+0.304%	17,063	+8.982%
2026-04-02	1.690000	1.6900	1.675000	1.675000	-2.616%	2,334	+9.313%
2026-04-01	1.680000	1.7300	1.680000	1.720000	+2.994%	15,200	+6.453%
2026-03-31	1.660000	1.6700	1.652500	1.670000	+5.031%	11,500	+9.641%
2026-03-30	1.602000	1.6200	1.580100	1.590000	-0.625%	10,800	+15.157%
2026-03-27	1.590000	1.6000	1.586500	1.600000	+0.251%	40,100	+14.438%
2026-03-26	1.582000	1.5960	1.582000	1.596000	-2.683%	750	+14.724%
2026-03-25	1.620000	1.6400	1.620000	1.640000	+1.235%	3,300	+11.646%
2026-03-23	1.623500	1.6235	1.620000	1.620000	+2.144%	1,158	+13.025%
2026-03-20	1.620000	1.6200	1.571600	1.586000	-1.978%	19,530	+15.448%
2026-03-19	1.598000	1.6180	1.586500	1.618000	-2.823%	17,200	+13.164%
2026-03-18	1.738000	1.7380	1.665000	1.665000	-5.932%	9,753	+9.970%
2026-03-17	1.759000	1.7700	1.749000	1.770000	+1.143%	10,659	+3.446%
2026-03-16	1.750000	1.7555	1.700000	1.750000	+0.258%	32,942	+4.629%
2026-03-13	1.772000	1.7720	1.745500	1.745500	-7.474%	10,202	+4.898%
2026-03-12	1.940000	1.9500	1.879000	1.886500	-3.207%	12,654	-2.942%
2026-03-11	1.943000	1.9530	1.943000	1.949000	-0.051%	7,810	-6.054%
2026-03-10	1.946500	2.0220	1.943500	1.950000	+2.094%	4,600	-6.103%
2026-03-09	1.900000	1.9100	1.880000	1.910000	-4.020%	14,870	-4.136%
2026-03-06	1.890000	2.0400	1.890000	1.990000	+4.737%	112,970	-7.990%
2026-03-05	1.830000	1.9100	1.810100	1.900000	-0.680%	64,881	-3.632%
2026-03-04	1.903500	1.9130	1.903500	1.913000	+0.157%	1,898	-4.286%
2026-03-03	1.940000	1.9400	1.840000	1.910000	-4.020%	19,964	-4.136%
2026-03-02	1.970000	1.9900	1.970000	1.990000	-3.257%	1,409	-7.990%
2026-02-27	2.080000	2.0800	2.057000	2.057000	-0.484%	5,500	-10.987%
2026-02-26	2.061000	2.0800	2.061000	2.067000	+0.291%	11,812	-11.418%
2026-02-25	2.082500	2.0825	2.050100	2.061000	-0.866%	16,700	-11.160%
2026-02-24	2.050000	2.0880	2.050000	2.079000	+0.922%	8,650	-11.929%
2026-02-23	2.080000	2.0800	2.040000	2.060000	-0.483%	22,528	-11.117%
2026-02-20	2.075000	2.0750	2.065161	2.070000	-0.576%	7,040	-11.546%
2026-02-19	2.050000	2.0900	2.050000	2.082000	+1.710%	20,830	-12.056%
2026-02-18	2.047000	2.0470	2.047000	2.047000	-0.389%	400	-10.552%
2026-02-17	2.055000	2.0550	2.055000	2.055000	-3.430%	1,348	-10.900%
2026-02-13	2.082600	2.1280	2.082600	2.128000	+0.858%	6,530	-13.957%
2026-02-12	2.020000	2.1099	2.010000	2.109900	+5.495%	8,790	-13.219%
2026-02-11	2.039000	2.0390	1.950000	2.000000	+0.100%	9,160	-8.450%
2026-02-10	1.970000	1.9980	1.970000	1.998000	+1.421%	22,750	-8.358%
2026-02-09	1.936100	1.9700	1.936100	1.970000	+5.067%	1,450	-7.056%
2026-02-06	1.920000	1.9200	1.830000	1.875000	+0.806%	155,488	-2.347%
2026-02-05	2.018000	2.0180	1.860000	1.860000	-7.463%	30,861	-1.559%
2026-02-04	2.120000	2.1200	2.000000	2.010000	-3.901%	19,710	-8.905%
2026-02-03	2.074000	2.0916	2.062000	2.091600	+6.714%	6,451	-12.459%
2026-02-02	1.981000	1.9810	1.960000	1.960000	-3.448%	5,256	-6.582%
2026-01-30	1.950000	2.0300	1.900000	2.030000	-4.245%	9,928	-9.803%
2026-01-29	2.050000	2.1500	2.050000	2.120000	+3.334%	50,089	-13.632%
2026-01-28	2.380000	2.3800	1.940000	2.051600	-15.572%	86,129	-10.753%
2026-01-27	2.360000	2.4700	2.350000	2.430000	+4.024%	24,132	-24.650%
2026-01-26	2.370000	2.3999	2.330000	2.336000	-1.017%	26,166	-21.618%
2026-01-23	2.300000	2.4600	2.300000	2.360000	+2.609%	34,498	-22.415%
2026-01-22	2.310000	2.3235	2.300000	2.300000	-2.542%	22,423	-20.391%
2026-01-21	2.160000	2.3800	2.140000	2.360000	+9.665%	42,770	-22.415%
2026-01-20	2.420000	2.4200	2.150000	2.152000	-8.230%	14,660	-14.916%
2026-01-16	2.015000	2.3450	2.015000	2.345000	+16.291%	67,084	-21.919%
2026-01-15	1.968000	2.0400	1.961000	2.016500	+1.332%	22,138	-9.199%
2026-01-14	2.022000	2.0220	1.970000	1.990000	+1.531%	19,297	-7.990%
2026-01-13	1.980000	2.0200	1.960000	1.960000	-1.010%	9,860	-6.582%
2026-01-12	1.750000	1.9800	1.750000	1.980000	+14.451%	215,199	-7.525%
2026-01-09	1.694000	1.7700	1.694000	1.730000	+1.765%	31,951	+5.838%
2026-01-08	1.720000	1.7200	1.695000	1.700000	-1.734%	22,900	+7.706%
2026-01-07	1.640000	1.7300	1.640000	1.730000	0.000%	4,700	+5.838%
2026-01-06	1.700000	1.7650	1.690000	1.730000	+2.367%	40,051	+5.838%
2026-01-05	1.540000	1.7000	1.540000	1.690000	+9.740%	32,030	+8.343%
2026-01-02	1.544060	1.5600	1.533800	1.540000	0.000%	15,902	+18.896%
2025-12-31	1.470000	1.5400	1.441000	1.540000	+3.356%	22,420	+18.896%
2025-12-30	1.490000	1.4900	1.462000	1.490000	+0.235%	22,634	+22.886%
2025-12-29	1.600000	1.6000	1.474000	1.486500	-2.843%	44,544	+23.175%
2025-12-26	1.430000	1.5300	1.430000	1.530000	+3.030%	12,680	+19.673%
2025-12-24	1.500000	1.5225	1.440000	1.485000	-1.786%	28,700	+23.300%
2025-12-23	1.530000	1.5300	1.490000	1.512000	+0.532%	31,055	+21.098%
2025-12-22	1.514500	1.5145	1.490000	1.504000	-1.053%	29,944	+21.742%
2025-12-19	1.590000	1.5900	1.520000	1.520000	-2.314%	56,730	+20.461%
2025-12-18	1.592000	1.5920	1.550000	1.556000	-2.138%	59,578	+17.674%
2025-12-17	1.610000	1.6280	1.590000	1.590000	-1.242%	6,780	+15.157%
2025-12-16	1.622000	1.6300	1.600000	1.610000	-0.617%	27,730	+13.727%
2025-12-15	1.650000	1.6500	1.610000	1.620000	-2.761%	24,156	+13.025%
2025-12-12	1.650100	1.7023	1.650100	1.666000	-0.656%	25,144	+9.904%
2025-12-11	1.678000	1.6835	1.670100	1.677000	-0.060%	6,748	+9.183%
2025-12-10	1.570000	1.6780	1.570000	1.678000	-0.651%	10,485	+9.118%
2025-12-09	1.680000	1.6910	1.680000	1.689000	+1.138%	1,100	+8.407%
2025-12-08	1.700000	1.7000	1.670000	1.670000	-2.396%	9,002	+9.641%
2025-12-05	1.730000	1.7300	1.700000	1.711000	-0.523%	16,371	+7.013%
2025-12-04	1.710000	1.7200	1.710000	1.720000	+0.233%	1,250	+6.453%
2025-12-03	1.700000	1.7220	1.700000	1.716000	+2.540%	7,954	+6.702%
2025-12-02	1.678000	1.6780	1.660000	1.673500	-2.533%	12,645	+9.411%
2025-12-01	1.644000	1.7200	1.644000	1.717000	+1.598%	13,638	+6.639%
2025-11-28	1.685000	1.6900	1.685000	1.690000	+0.655%	10,700	+8.343%
2025-11-26	1.610000	1.6900	1.602000	1.679000	+4.351%	6,460	+9.053%
2025-11-25	1.570000	1.6090	1.570000	1.609000	+1.195%	780	+13.797%
2025-11-24	1.588000	1.5900	1.580000	1.590000	+1.081%	4,300	+15.157%
2025-11-21	1.565000	1.5880	1.540000	1.573000	-0.443%	19,724	+16.402%
2025-11-20	1.600000	1.6200	1.550000	1.580000	-1.863%	21,238	+15.886%
2025-11-19	1.620000	1.6335	1.610000	1.610000	-0.617%	3,600	+13.727%
2025-11-18	1.600000	1.6300	1.600000	1.620000	+0.196%	16,407	+13.025%
2025-11-17	1.650000	1.6500	1.616823	1.616823	-0.442%	10,701	+13.247%
2025-11-14	1.620000	1.6240	1.608000	1.624000	+0.807%	12,050	+12.746%
2025-11-13	1.641000	1.6500	1.611000	1.611000	-3.417%	11,500	+13.656%
2025-11-12	1.690000	1.6900	1.668000	1.668000	+0.361%	13,930	+9.772%
2025-11-11	1.662000	1.6700	1.662000	1.662000	+0.120%	2,200	+10.168%
2025-11-10	1.690000	1.6900	1.646000	1.660000	-0.599%	20,003	+10.301%
2025-11-07	1.690000	1.6900	1.646000	1.670000	-0.589%	11,000	+9.641%
2025-11-06	1.660000	1.7099	1.660000	1.679900	+1.199%	4,900	+8.995%
2025-11-05	1.660000	1.6660	1.640000	1.660000	0.000%	11,915	+10.301%
2025-11-04	1.670000	1.6800	1.651000	1.660000	-1.484%	9,837	+10.301%
2025-11-03	1.746000	1.7460	1.664000	1.685000	-4.261%	9,191	+8.665%
2025-10-31	1.740000	1.7699	1.725000	1.760000	+4.142%	27,000	+4.034%
2025-10-30	1.650000	1.6970	1.650000	1.690000	+0.386%	30,643	+8.343%
2025-10-29	1.692500	1.7000	1.680000	1.683500	+1.416%	4,552	+8.762%
2025-10-28	1.650000	1.7000	1.650000	1.660000	+0.545%	11,742	+10.301%
2025-10-27	1.641000	1.6510	1.640000	1.651000	+1.288%	16,396	+10.902%
2025-10-24	1.624000	1.6300	1.624000	1.630000	-0.610%	2,200	+12.331%
2025-10-23	1.560000	1.6400	1.560000	1.640000	+4.459%	9,656	+11.646%
2025-10-22	1.590000	1.5900	1.550000	1.570000	-1.567%	58,346	+16.624%
2025-10-21	1.600000	1.6080	1.590000	1.595000	-2.147%	7,936	+14.796%
2025-10-20	1.640000	1.6400	1.620000	1.630000	-0.534%	10,285	+12.331%
2025-10-17	1.633000	1.6400	1.630000	1.638750	-1.871%	9,646	+11.732%
2025-10-16	1.690000	1.6900	1.663500	1.670000	-2.567%	8,400	+9.641%
2025-10-15	1.690000	1.7500	1.660000	1.714000	+0.824%	139,945	+6.826%
2025-10-14	1.620000	1.7000	1.620000	1.700000	-2.017%	13,403	+7.706%
2025-10-13	1.600000	1.7350	1.600000	1.735000	+7.564%	10,354	+5.533%
2025-10-10	1.620000	1.6230	1.613000	1.613000	-2.242%	8,755	+13.515%
2025-10-09	1.740000	1.7400	1.650000	1.650000	-3.396%	4,800	+10.970%
2025-10-08	1.720000	1.7200	1.678000	1.708000	-0.408%	2,301	+7.201%
2025-10-07	1.588000	1.7150	1.588000	1.715000	+10.645%	17,755	+6.764%
2025-10-06	1.500000	1.6200	1.500000	1.550000	+1.307%	23,994	+18.129%
2025-10-03	1.500000	1.5600	1.500000	1.530000	+0.658%	17,301	+19.673%
2025-10-02	1.575500	1.5755	1.520000	1.520000	-2.564%	24,606	+20.461%
2025-10-01	1.580000	1.5800	1.560000	1.560000	-2.194%	8,602	+17.372%
2025-09-30	1.590000	1.6000	1.590000	1.595000	-0.437%	7,339	+14.796%
2025-09-29	1.640000	1.6400	1.602000	1.602000	+1.156%	24,204	+14.295%
2025-09-26	1.600000	1.6199	1.580000	1.583700	-1.019%	40,999	+15.615%
2025-09-25	1.650000	1.6500	1.600000	1.600000	-1.228%	16,202	+14.438%
2025-09-24	1.560000	1.6400	1.550000	1.619900	+2.396%	20,373	+13.032%
2025-09-23	1.630000	1.6300	1.573500	1.582000	-1.372%	6,331	+15.740%
2025-09-22	1.611000	1.6110	1.575000	1.604000	-1.595%	20,840	+14.152%
2025-09-19	1.630000	1.6500	1.630000	1.630000	-0.610%	22,763	+12.331%
2025-09-18	1.640000	1.6620	1.640000	1.640000	-0.606%	15,077	+11.646%
2025-09-17	1.650000	1.6500	1.630000	1.650000	0.000%	44,508	+10.970%
2025-09-16	1.658000	1.6580	1.643500	1.650000	-1.375%	1,216	+10.970%
2025-09-15	1.650000	1.6730	1.650000	1.673000	+1.888%	1,771	+9.444%
2025-09-12	1.660000	1.6600	1.640000	1.642000	-1.025%	2,784	+11.510%
2025-09-11	1.700000	1.7000	1.656000	1.659000	-2.412%	10,754	+10.368%
2025-09-10	1.610000	1.7000	1.610000	1.700000	+8.280%	19,420	+7.706%
2025-09-08	1.569000	1.5800	1.569000	1.570000	+1.290%	8,350	+16.624%
2025-09-05	1.564000	1.5640	1.550000	1.550000	+2.041%	1,518	+18.129%
2025-09-04	1.540000	1.5500	1.510000	1.519000	-3.248%	50,321	+20.540%
2025-09-03	1.580000	1.5800	1.565000	1.570000	-4.848%	13,005	+16.624%
2025-09-02	1.650000	1.6500	1.650000	1.650000	+4.430%	1,874	+10.970%
2025-08-29	1.580000	1.5800	1.580000	1.580000	-1.250%	1,250	+15.886%
2025-08-28	1.580000	1.6100	1.580000	1.600000	+1.917%	14,792	+14.438%
2025-08-27	1.569900	1.5699	1.569900	1.569900	+0.121%	3,200	+16.632%
2025-08-26	1.543000	1.5740	1.543000	1.568000	+2.618%	9,301	+16.773%
2025-08-25	1.521100	1.5280	1.520000	1.528000	-0.779%	2,881	+19.830%
2025-08-22	1.498000	1.5400	1.480000	1.540000	+3.356%	12,301	+18.896%
2025-08-21	1.490000	1.4900	1.490000	1.490000	+2.759%	1,600	+22.886%
2025-08-20	1.460000	1.4660	1.450000	1.450000	-0.889%	29,091	+26.276%
2025-08-19	1.500000	1.5000	1.450000	1.463000	-2.206%	3,771	+25.154%
2025-08-18	1.520000	1.5200	1.493000	1.496000	+0.134%	10,300	+22.393%
2025-08-15	1.458000	1.4940	1.415000	1.494000	+0.810%	79,807	+22.557%
2025-08-14	1.490000	1.4900	1.470000	1.482000	-1.332%	10,049	+23.549%
2025-08-13	1.500000	1.5020	1.495000	1.502000	-0.530%	3,097	+21.904%
2025-08-12	1.500000	1.5100	1.490000	1.510000	+0.399%	46,000	+21.258%
2025-08-11	1.550000	1.5600	1.503000	1.504000	-2.968%	54,000	+21.742%
2025-08-08	1.570000	1.5780	1.550000	1.550000	-0.768%	7,318	+18.129%
2025-08-07	1.562000	1.5620	1.549900	1.562000	-1.761%	8,008	+17.222%
2025-08-06	1.641000	1.6410	1.543375	1.590000	+1.274%	147,586	+15.157%
2025-08-05	1.730000	1.7300	1.566000	1.570000	-8.721%	27,820	+16.624%
2025-08-04	1.720000	1.7200	1.720000	1.720000	+3.490%	2,088	+6.453%
2025-08-01	1.700000	1.7000	1.659889	1.662000	-0.120%	4,425	+10.168%
2025-07-31	1.640000	1.6640	1.620000	1.664000	+2.211%	20,749	+10.036%
2025-07-30	1.700000	1.7000	1.620000	1.628000	-4.235%	4,900	+12.469%
2025-07-29	1.700000	1.7000	1.700000	1.700000	-1.048%	101	+7.706%
2025-07-28	1.750000	1.7500	1.690000	1.718000	-1.688%	6,701	+6.577%
2025-07-25	1.729000	1.7500	1.729000	1.747500	-3.453%	9,189	+4.778%
2025-07-24	1.810000	1.8100	1.810000	1.810000	+0.333%	1,001	+1.160%
2025-07-23	1.810000	1.8100	1.804000	1.804000	-0.055%	4,300	+1.497%
2025-07-22	1.800000	1.8400	1.778000	1.805000	-0.879%	7,006	+1.440%
2025-07-21	1.920000	1.9200	1.813500	1.821000	+0.663%	1,935	+0.549%
2025-07-18	1.790000	1.8090	1.790000	1.809000	+1.061%	4,831	+1.216%
2025-07-17	1.786000	1.7900	1.780000	1.790000	-0.223%	7,299	+2.291%
2025-07-16	1.800000	1.8000	1.770000	1.794000	-5.380%	16,924	+2.062%
2025-07-15	1.912000	1.9120	1.896000	1.896000	-0.053%	1,040	-3.428%
2025-07-14	1.889000	1.9120	1.889000	1.897000	-0.158%	7,402	-3.479%
2025-07-11	1.950000	1.9500	1.890000	1.900000	-4.040%	17,553	-3.632%
2025-07-10	1.863000	2.0200	1.863000	1.980000	+7.027%	46,400	-7.525%
2025-07-09	1.870000	1.8700	1.830000	1.850000	-1.070%	5,360	-1.027%
2025-07-08	1.870000	1.8750	1.810000	1.870000	+0.268%	55,145	-2.086%
2025-07-07	1.570000	1.9000	1.570000	1.865000	+20.323%	106,365	-1.823%
2025-07-03	1.550000	1.5500	1.540000	1.550000	+1.468%	3,559	+18.129%
2025-07-02	1.486000	1.5443	1.486000	1.527578	+0.169%	37,850	+19.863%
2025-07-01	1.525000	1.5250	1.525000	1.525000	+1.667%	501	+20.066%
2025-06-30	1.420000	1.5150	1.420000	1.500000	0.000%	19,562	+22.067%
2025-06-27	1.500000	1.5210	1.500000	1.500000	-0.990%	1,429	+22.067%
2025-06-26	1.530000	1.5335	1.510500	1.515000	-0.460%	3,500	+20.858%
2025-06-25	1.530000	1.5300	1.510000	1.522000	+2.354%	3,500	+20.302%
2025-06-24	1.500000	1.5000	1.487000	1.487000	-0.515%	2,300	+23.134%
2025-06-23	1.440000	1.5000	1.440000	1.494700	+2.377%	40,166	+22.499%
2025-06-20	1.450000	1.4700	1.450000	1.460000	0.000%	22,500	+25.411%
2025-06-18	1.482500	1.4825	1.457000	1.460000	-0.916%	1,654	+25.411%
2025-06-17	1.450000	1.4805	1.450000	1.473500	0.000%	3,046	+24.262%
2025-06-16	1.470000	1.4835	1.470000	1.473500	-0.136%	10,901	+24.262%
2025-06-13	1.490000	1.4900	1.470000	1.475500	-0.068%	3,879	+24.094%
2025-06-12	1.470000	1.4765	1.470000	1.476500	+0.442%	8,239	+24.009%
2025-06-11	1.470000	1.4720	1.470000	1.470000	0.000%	26,100	+24.558%
2025-06-10	1.495500	1.4955	1.448000	1.470000	-0.068%	24,531	+24.558%
2025-06-09	1.400000	1.4756	1.400000	1.471000	-0.271%	74,379	+24.473%
2025-06-06	1.560000	1.6300	1.400000	1.475000	-9.509%	294,463	+24.136%
2025-06-05	1.646900	1.6600	1.630000	1.630000	+0.742%	34,513	+12.331%
2025-06-04	1.620000	1.6200	1.616500	1.618000	-1.402%	3,065	+13.164%
2025-06-03	1.637000	1.6410	1.637000	1.641000	-0.545%	2,300	+11.578%
2025-06-02	1.664400	1.6644	1.640000	1.650000	-0.602%	13,245	+10.970%
2025-05-30	1.650000	1.6600	1.650000	1.660000	+1.840%	2,667	+10.301%
2025-05-29	1.630000	1.6300	1.630000	1.630000	-1.778%	101	+12.331%
2025-05-28	1.630000	1.6599	1.630000	1.659500	+1.804%	5,895	+10.334%
2025-05-27	1.540000	1.7000	1.540000	1.630100	-1.206%	27,238	+12.324%
2025-05-23	1.600000	1.6500	1.560000	1.650000	+1.852%	7,512	+10.970%
2025-05-21	1.626500	1.6265	1.620000	1.620000	+1.250%	3,683	+13.025%
2025-05-20	1.630000	1.6320	1.600000	1.600000	-1.840%	7,400	+14.438%
2025-05-19	1.612000	1.6300	1.612000	1.630000	-0.821%	5,517	+12.331%
2025-05-15	1.661000	1.6610	1.643500	1.643500	-2.173%	2,854	+11.409%
2025-05-14	1.730000	1.7300	1.659000	1.680000	-2.518%	45,006	+8.988%
2025-05-13	1.665000	1.7234	1.650000	1.723400	+3.198%	36,055	+6.243%
2025-05-12	1.736500	1.7365	1.650000	1.670000	-2.907%	29,937	+9.641%
2025-05-09	1.697300	1.7200	1.640000	1.720000	+3.646%	19,919	+6.453%
2025-05-08	1.620000	1.6595	1.600000	1.659500	+5.178%	8,700	+10.334%
2025-05-07	1.610000	1.6100	1.570000	1.577800	-0.767%	9,575	+16.048%
2025-05-06	1.575000	1.5995	1.575000	1.590000	-0.213%	11,503	+15.157%
2025-05-05	1.600000	1.6000	1.580000	1.593400	-1.000%	4,807	+14.912%
2025-05-02	1.571000	1.6100	1.571000	1.609500	+4.990%	6,649	+13.762%
2025-05-01	1.560000	1.5600	1.529900	1.533000	-2.944%	29,332	+19.439%
2025-04-30	1.500000	1.5795	1.500000	1.579500	+3.235%	5,655	+15.923%
2025-04-29	1.370000	1.5300	1.370000	1.530000	+3.378%	11,450	+19.673%
2025-04-28	1.520000	1.5200	1.480000	1.480000	-2.349%	4,706	+23.716%
2025-04-25	1.550000	1.5500	1.515600	1.515600	-2.219%	6,916	+20.810%
2025-04-24	1.515000	1.5500	1.515000	1.550000	+2.649%	5,858	+18.129%
2025-04-23	1.515000	1.5150	1.506500	1.510000	+2.027%	4,700	+21.258%
2025-04-22	1.430000	1.4800	1.430000	1.480000	+4.225%	12,397	+23.716%
2025-04-21	1.495000	1.4950	1.410000	1.420000	-5.333%	21,953	+28.944%
2025-04-17	1.500000	1.5199	1.490000	1.500000	-1.316%	13,000	+22.067%
2025-04-16	1.520000	1.5400	1.499000	1.520000	+0.596%	9,213	+20.461%
2025-04-15	1.551000	1.5510	1.496600	1.511000	-1.564%	2,046	+21.178%
2025-04-14	1.530000	1.5356	1.524400	1.535000	-0.325%	17,573	+19.283%
2025-04-11	1.500000	1.5599	1.470000	1.540000	+8.070%	22,864	+18.896%
2025-04-10	1.430000	1.4300	1.386000	1.425000	-2.330%	19,179	+28.491%
2025-04-09	1.320000	1.4590	1.300000	1.459000	+11.374%	32,418	+25.497%
2025-04-08	1.424400	1.4350	1.310000	1.310000	-6.429%	34,912	+39.771%
2025-04-07	1.380000	1.4400	1.345000	1.400000	+1.449%	55,072	+30.786%
2025-04-04	1.470000	1.5200	1.315000	1.380000	-8.000%	128,647	+32.681%
2025-04-03	1.520000	1.5200	1.475000	1.500000	-0.662%	41,437	+22.067%
2025-04-02	1.490000	1.5200	1.490000	1.510000	+4.138%	20,217	+21.258%
2025-04-01	1.480000	1.4800	1.440000	1.450000	+0.694%	17,738	+26.276%
2025-03-31	1.383000	1.4400	1.370000	1.440000	+3.597%	202,447	+27.153%
2025-03-28	1.480000	1.4800	1.380000	1.390000	-4.795%	39,891	+31.727%
2025-03-27	1.520000	1.5200	1.447000	1.460000	-2.013%	24,071	+25.411%
2025-03-26	1.542700	1.5427	1.465000	1.490000	-4.487%	50,118	+22.886%
2025-03-25	1.524400	1.5600	1.524400	1.560000	+1.961%	3,990	+17.372%
2025-03-24	1.570000	1.6100	1.500000	1.530000	-1.290%	18,559	+19.673%
2025-03-21	1.550000	1.5500	1.550000	1.550000	-2.516%	1,404	+18.129%
2025-03-20	1.595000	1.5950	1.590000	1.590000	-0.213%	2,605	+15.157%
2025-03-19	1.547500	1.5934	1.547500	1.593400	+1.490%	9,850	+14.912%
2025-03-18	1.590000	1.5900	1.568000	1.570000	-1.444%	23,300	+16.624%
2025-03-17	1.560000	1.6070	1.560000	1.593000	+1.465%	16,079	+14.940%
2025-03-14	1.540000	1.5750	1.535000	1.570000	+2.910%	23,626	+16.624%
2025-03-13	1.570000	1.5700	1.480000	1.525600	-2.205%	23,957	+20.018%
2025-03-12	1.510000	1.5600	1.510000	1.560000	+4.000%	15,723	+17.372%
2025-03-11	1.550000	1.5500	1.500000	1.500000	-3.038%	18,572	+22.067%
2025-03-10	1.560000	1.5950	1.494000	1.547000	-1.119%	23,658	+18.358%
2025-03-07	1.540000	1.5720	1.530000	1.564500	+1.262%	2,300	+17.034%
2025-03-06	1.680000	1.6800	1.490000	1.545000	-5.275%	40,174	+18.511%
2025-03-05	1.650000	1.6640	1.630000	1.631040	-1.537%	16,977	+12.260%
2025-03-04	1.620000	1.6565	1.562000	1.656500	+2.888%	5,609	+10.534%
2025-03-03	1.710000	1.7500	1.610000	1.610000	-5.848%	50,232	+13.727%
2025-02-28	1.719000	1.7400	1.700000	1.710000	0.000%	38,374	+7.076%
2025-02-27	1.750000	1.7500	1.710000	1.710000	-4.882%	5,540	+7.076%
2025-02-26	1.800000	1.8000	1.779000	1.797762	+2.146%	3,099	+1.849%
2025-02-25	1.763000	1.7630	1.756500	1.760000	-0.761%	8,264	+4.034%
2025-02-24	1.772000	1.7800	1.766600	1.773500	+3.957%	8,181	+3.242%
2025-02-21	1.790000	1.7900	1.700000	1.706000	-4.157%	63,979	+7.327%
2025-02-20	1.790000	1.7990	1.770000	1.780000	-0.447%	15,047	+2.865%
2025-02-19	1.798000	1.7980	1.764000	1.788000	-0.056%	14,816	+2.405%
2025-02-18	1.780000	1.8065	1.770000	1.789000	+1.648%	7,656	+2.348%
2025-02-14	1.751500	1.7850	1.750000	1.760000	-2.004%	9,638	+4.034%
2025-02-13	1.800000	1.8000	1.780000	1.796000	-0.773%	7,900	+1.949%
2025-02-12	1.820600	1.8206	1.794500	1.810000	-0.275%	5,526	+1.160%
2025-02-11	1.830000	1.8300	1.810000	1.815000	-2.936%	5,773	+0.882%
2025-02-10	1.870000	1.8755	1.847000	1.869900	+1.625%	27,405	-2.080%

.dark-mode .c8h1Xz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c8h1Xz{ color: #333333; background-color: white; border: 2px solid #333333; }ERLFFENTREE RESOURCES LTD.stock OTC

ERLFF
ENTREE RESOURCES LTD.
stock OTC