Entree Resources Ltd ETG
TSX · Kanada · Enerji Dışı Mineraller
CAD 2,80+0,06 (+%2,19)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,80 | +%2,19 | CAD 2,85 | CAD 2,85 | CAD 2,74 | 9,70K |
| 2026-09-30 | CAD 2,74 | -%1,44 | CAD 2,83 | CAD 2,83 | CAD 2,70 | 34,10K |
| 2026-09-29 | CAD 2,78 | -%2,11 | CAD 2,86 | CAD 2,90 | CAD 2,75 | 84,50K |
| 2026-09-28 | CAD 2,84 | +%4,03 | CAD 2,72 | CAD 2,90 | CAD 2,70 |
| 90,30K |
| 2026-09-25 | CAD 2,73 | -%1,80 | CAD 2,79 | CAD 2,79 | CAD 2,71 | 55,30K |
| 2026-09-24 | CAD 2,78 | -%0,71 | CAD 2,79 | CAD 2,81 | CAD 2,75 | 35,50K |
| 2026-09-23 | CAD 2,80 | +%2,94 | CAD 2,74 | CAD 2,85 | CAD 2,68 | 141,60K |
| 2026-09-22 | CAD 2,72 | -%1,09 | CAD 2,76 | CAD 2,77 | CAD 2,72 | 30,60K |
| 2026-09-21 | CAD 2,75 | -%0,36 | CAD 2,79 | CAD 2,80 | CAD 2,72 | 46,60K |
| 2026-09-18 | CAD 2,76 | -%3,16 | CAD 2,84 | CAD 2,84 | CAD 2,68 | 91,60K |
| 2026-09-17 | CAD 2,85 | +%4,40 | CAD 2,75 | CAD 2,88 | CAD 2,75 | 123,40K |
| 2026-09-16 | CAD 2,73 | %0,00 | CAD 2,77 | CAD 2,77 | CAD 2,65 | 216,80K |
| 2026-09-15 | CAD 2,73 | +%15,19 | CAD 2,41 | CAD 2,78 | CAD 2,41 | 264,60K |
| 2026-09-14 | CAD 2,37 | -%4,82 | CAD 2,45 | CAD 2,46 | CAD 2,37 | 37,60K |
| 2026-09-11 | CAD 2,49 | +%1,22 | CAD 2,47 | CAD 2,53 | CAD 2,45 | 7,60K |
| 2026-09-10 | CAD 2,46 | -%3,53 | CAD 2,50 | CAD 2,50 | CAD 2,44 | 49,20K |
| 2026-09-09 | CAD 2,55 | +%2,00 | CAD 2,51 | CAD 2,56 | CAD 2,49 | 96,70K |
| 2026-09-08 | CAD 2,50 | +%5,04 | CAD 2,41 | CAD 2,55 | CAD 2,40 | 183,50K |
| 2026-09-04 | CAD 2,38 | -%1,24 | CAD 2,41 | CAD 2,41 | CAD 2,38 | 13,30K |
| 2026-09-03 | CAD 2,41 | +%2,12 | CAD 2,40 | CAD 2,43 | CAD 2,33 | 41,20K |
| 2026-09-02 | CAD 2,36 | +%1,29 | CAD 2,34 | CAD 2,38 | CAD 2,33 | 49,90K |
| 2026-09-01 | CAD 2,33 | -%2,10 | CAD 2,39 | CAD 2,39 | CAD 2,32 | 68,00K |
| 2026-08-31 | CAD 2,38 | -%2,46 | CAD 2,43 | CAD 2,43 | CAD 2,36 | 70,20K |
| 2026-08-28 | CAD 2,44 | -%2,01 | CAD 2,49 | CAD 2,49 | CAD 2,44 | 49,60K |
| 2026-08-27 | CAD 2,49 | -%0,40 | CAD 2,50 | CAD 2,51 | CAD 2,46 | 65,40K |
| 2026-08-26 | CAD 2,50 | -%1,57 | CAD 2,54 | CAD 2,54 | CAD 2,49 | 63,70K |
| 2026-08-25 | CAD 2,54 | -%0,39 | CAD 2,55 | CAD 2,55 | CAD 2,51 | 11,10K |
| 2026-08-24 | CAD 2,55 | %0,00 | CAD 2,56 | CAD 2,59 | CAD 2,54 | 123,70K |
| 2026-08-21 | CAD 2,55 | -%0,78 | CAD 2,57 | CAD 2,62 | CAD 2,53 | 137,70K |
| 2026-08-20 | CAD 2,57 | +%0,39 | CAD 2,55 | CAD 2,58 | CAD 2,52 | 134,90K |
| 2026-08-19 | CAD 2,56 | +%0,39 | CAD 2,52 | CAD 2,58 | CAD 2,52 | 83,10K |
| 2026-08-18 | CAD 2,55 | +%0,39 | CAD 2,50 | CAD 2,55 | CAD 2,49 | 60,00K |
| 2026-08-17 | CAD 2,54 | +%0,79 | CAD 2,52 | CAD 2,57 | CAD 2,48 | 97,90K |
| 2026-08-14 | CAD 2,52 | -%0,40 | CAD 2,52 | CAD 2,55 | CAD 2,49 | 62,50K |
| 2026-08-13 | CAD 2,53 | +%1,20 | CAD 2,49 | CAD 2,55 | CAD 2,47 | 130,50K |
| 2026-08-12 | CAD 2,50 | -%0,79 | CAD 2,52 | CAD 2,53 | CAD 2,49 | 65,60K |
| 2026-08-11 | CAD 2,52 | -%2,33 | CAD 2,57 | CAD 2,58 | CAD 2,52 | 87,60K |
| 2026-08-10 | CAD 2,58 | +%1,57 | CAD 2,54 | CAD 2,58 | CAD 2,51 | 45,90K |
| 2026-08-07 | CAD 2,54 | +%1,20 | CAD 2,54 | CAD 2,60 | CAD 2,49 | 126,60K |
| 2026-08-06 | CAD 2,51 | +%1,21 | CAD 2,50 | CAD 2,59 | CAD 2,47 | 128,60K |
| 2026-08-05 | CAD 2,48 | +%1,64 | CAD 2,46 | CAD 2,51 | CAD 2,45 | 51,40K |
| 2026-08-04 | CAD 2,44 | +%0,83 | CAD 2,48 | CAD 2,51 | CAD 2,44 | 51,00K |
| 2026-07-31 | CAD 2,42 | -%3,59 | CAD 2,55 | CAD 2,55 | CAD 2,42 | 101,30K |
| 2026-07-30 | CAD 2,51 | -%1,57 | CAD 2,59 | CAD 2,59 | CAD 2,48 | 93,90K |
| 2026-07-29 | CAD 2,55 | -%5,56 | CAD 2,70 | CAD 2,70 | CAD 2,53 | 125,00K |
| 2026-07-28 | CAD 2,70 | +%1,89 | CAD 2,68 | CAD 2,70 | CAD 2,66 | 73,00K |
| 2026-07-27 | CAD 2,65 | +%1,15 | CAD 2,62 | CAD 2,69 | CAD 2,62 | 61,90K |
| 2026-07-24 | CAD 2,62 | -%1,50 | CAD 2,69 | CAD 2,70 | CAD 2,59 | 98,60K |
| 2026-07-23 | CAD 2,66 | -%7,96 | CAD 2,90 | CAD 2,90 | CAD 2,63 | 176,40K |
| 2026-07-22 | CAD 2,89 | +%3,21 | CAD 2,85 | CAD 2,92 | CAD 2,85 | 31,90K |
| 2026-07-21 | CAD 2,80 | +%1,45 | CAD 2,76 | CAD 2,83 | CAD 2,75 | 36,50K |
| 2026-07-20 | CAD 2,76 | -%3,50 | CAD 2,86 | CAD 2,86 | CAD 2,76 | 37,40K |
| 2026-07-17 | CAD 2,86 | %0,00 | CAD 2,86 | CAD 2,90 | CAD 2,78 | 91,90K |
| 2026-07-16 | CAD 2,86 | -%2,39 | CAD 2,92 | CAD 2,95 | CAD 2,85 | 90,40K |
| 2026-07-15 | CAD 2,93 | -%2,33 | CAD 3,03 | CAD 3,03 | CAD 2,91 | 65,50K |
| 2026-07-14 | CAD 3,00 | +%0,33 | CAD 2,99 | CAD 3,03 | CAD 2,99 | 11,70K |
| 2026-07-13 | CAD 2,99 | %0,00 | CAD 3,00 | CAD 3,10 | CAD 2,97 | 64,20K |
| 2026-07-10 | CAD 2,99 | -%1,97 | CAD 3,08 | CAD 3,09 | CAD 2,97 | 40,50K |
| 2026-07-09 | CAD 3,05 | +%0,99 | CAD 3,03 | CAD 3,10 | CAD 3,01 | 47,80K |
| 2026-07-08 | CAD 3,02 | -%2,58 | CAD 3,00 | CAD 3,09 | CAD 2,97 | 200,20K |
| 2026-07-07 | CAD 3,10 | -%0,96 | CAD 3,15 | CAD 3,15 | CAD 3,04 | 35,30K |
| 2026-07-06 | CAD 3,13 | %0,00 | CAD 3,10 | CAD 3,18 | CAD 3,08 | 164,60K |
| 2026-07-03 | CAD 3,13 | +%3,99 | CAD 3,03 | CAD 3,15 | CAD 3,00 | 60,60K |
| 2026-07-02 | CAD 3,01 | -%2,27 | CAD 2,97 | CAD 3,06 | CAD 2,90 | 423,70K |
| 2026-06-30 | CAD 3,08 | +%14,50 | CAD 2,76 | CAD 3,17 | CAD 2,71 | 501,70K |
| 2026-06-29 | CAD 2,69 | -%0,74 | CAD 2,71 | CAD 2,71 | CAD 2,66 | 55,00K |
| 2026-06-26 | CAD 2,71 | -%0,37 | CAD 2,69 | CAD 2,75 | CAD 2,69 | 47,20K |
| 2026-06-25 | CAD 2,72 | +%1,87 | CAD 2,70 | CAD 2,75 | CAD 2,67 | 38,30K |
| 2026-06-24 | CAD 2,67 | -%0,37 | CAD 2,68 | CAD 2,69 | CAD 2,60 | 80,50K |
| 2026-06-23 | CAD 2,68 | -%1,47 | CAD 2,63 | CAD 2,71 | CAD 2,63 | 22,60K |
| 2026-06-22 | CAD 2,72 | %0,00 | CAD 2,69 | CAD 2,74 | CAD 2,65 | 44,40K |
| 2026-06-19 | CAD 2,72 | +%0,37 | CAD 2,69 | CAD 2,80 | CAD 2,67 | 179,60K |
| 2026-06-18 | CAD 2,71 | +%12,92 | CAD 2,48 | CAD 2,81 | CAD 2,28 | 953,90K |
| 2026-06-17 | CAD 2,40 | -%1,23 | CAD 2,49 | CAD 2,49 | CAD 2,34 | 49,40K |
| 2026-06-16 | CAD 2,43 | -%2,41 | CAD 2,47 | CAD 2,51 | CAD 2,42 | 28,90K |
| 2026-06-15 | CAD 2,49 | +%4,18 | CAD 2,40 | CAD 2,50 | CAD 2,40 | 54,10K |
| 2026-06-12 | CAD 2,39 | +%1,27 | CAD 2,35 | CAD 2,44 | CAD 2,35 | 37,40K |
| 2026-06-11 | CAD 2,36 | +%4,89 | CAD 2,26 | CAD 2,38 | CAD 2,26 | 61,50K |
| 2026-06-10 | CAD 2,25 | -%1,32 | CAD 2,28 | CAD 2,32 | CAD 2,25 | 59,80K |
| 2026-06-09 | CAD 2,28 | -%2,15 | CAD 2,37 | CAD 2,38 | CAD 2,23 | 90,30K |
| 2026-06-08 | CAD 2,33 | -%0,85 | CAD 2,41 | CAD 2,43 | CAD 2,32 | 34,00K |
| 2026-06-05 | CAD 2,35 | -%6,75 | CAD 2,50 | CAD 2,51 | CAD 2,35 | 157,20K |
| 2026-06-04 | CAD 2,52 | -%0,79 | CAD 2,59 | CAD 2,65 | CAD 2,52 | 53,00K |
| 2026-06-03 | CAD 2,54 | -%2,68 | CAD 2,61 | CAD 2,63 | CAD 2,52 | 131,10K |
| 2026-06-02 | CAD 2,61 | %0,00 | CAD 2,62 | CAD 2,69 | CAD 2,59 | 84,70K |
| 2026-06-01 | CAD 2,61 | +%5,24 | CAD 2,48 | CAD 2,61 | CAD 2,48 | 63,20K |
| 2026-05-29 | CAD 2,48 | +%2,90 | CAD 2,41 | CAD 2,49 | CAD 2,38 | 265,00K |
| 2026-05-28 | CAD 2,41 | +%2,12 | CAD 2,37 | CAD 2,44 | CAD 2,32 | 58,10K |
| 2026-05-27 | CAD 2,36 | -%3,67 | CAD 2,41 | CAD 2,41 | CAD 2,35 | 31,20K |
| 2026-05-26 | CAD 2,45 | -%2,00 | CAD 2,50 | CAD 2,53 | CAD 2,42 | 85,50K |