OTC Markets OTCQB - Delayed Quote USD
Entrée Resources Ltd. (ERLFF)
As of October 24 at 1:36 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 4,616 |
| Oct 23, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Oct 22, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 2,200 |
| Oct 21, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,800 |
| Oct 18, 2024 | 1.5700 | 1.5970 | 1.5500 | 1.5940 | 1.5940 | 6,700 |
| Oct 17, 2024 | 1.5200 | 1.6050 | 1.5200 | 1.5900 | 1.5900 | 11,200 |
| Oct 16, 2024 | 1.5940 | 1.5970 | 1.5670 | 1.5900 | 1.5900 | 22,600 |
| Oct 15, 2024 | 1.6600 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 2,500 |
| Oct 14, 2024 | 1.6000 | 1.6600 | 1.4400 | 1.6600 | 1.6600 | 43,600 |
| Oct 11, 2024 | 1.6850 | 1.6850 | 1.6170 | 1.6170 | 1.6170 | 12,100 |
| Oct 10, 2024 | 1.6800 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 22,800 |
| Oct 9, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 20,100 |
| Oct 8, 2024 | 1.6640 | 1.7500 | 1.6460 | 1.7200 | 1.7200 | 18,700 |
| Oct 7, 2024 | 1.6300 | 1.7150 | 1.6300 | 1.6700 | 1.6700 | 23,500 |
| Oct 4, 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6350 | 1.6350 | 3,100 |
| Oct 3, 2024 | 1.6270 | 1.6400 | 1.5860 | 1.6210 | 1.6210 | 22,000 |
| Oct 2, 2024 | 1.6200 | 1.6500 | 1.5770 | 1.6340 | 1.6340 | 8,900 |
| Oct 1, 2024 | 1.6500 | 1.6900 | 1.5470 | 1.6300 | 1.6300 | 9,400 |
| Sep 30, 2024 | 1.5100 | 1.6500 | 1.4900 | 1.6400 | 1.6400 | 86,000 |
| Sep 27, 2024 | 1.4540 | 1.5900 | 1.4500 | 1.5400 | 1.5400 | 50,300 |
| Sep 26, 2024 | 1.4450 | 1.4530 | 1.4400 | 1.4500 | 1.4500 | 45,800 |
| Sep 25, 2024 | 1.4600 | 1.4600 | 1.4350 | 1.4350 | 1.4350 | 11,900 |
| Sep 24, 2024 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | 1.4500 | 36,000 |
| Sep 23, 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3190 | 1.3190 | 36,100 |
| Sep 20, 2024 | 1.2500 | 1.2940 | 1.2500 | 1.2900 | 1.2900 | 8,000 |
| Sep 19, 2024 | 1.2000 | 1.2600 | 1.1860 | 1.2500 | 1.2500 | 39,400 |
| Sep 18, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 28,200 |
| Sep 17, 2024 | 1.1470 | 1.1660 | 1.1400 | 1.1660 | 1.1660 | 14,100 |
| Sep 16, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 5,600 |
| Sep 13, 2024 | 1.1460 | 1.1480 | 1.1460 | 1.1480 | 1.1480 | 700 |
| Sep 12, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 6,000 |
| Sep 11, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 23,500 |
| Sep 10, 2024 | 1.0950 | 1.1140 | 1.0950 | 1.1140 | 1.1140 | 5,000 |
| Sep 9, 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1140 | 1.1140 | 5,700 |
| Sep 6, 2024 | 1.0900 | 1.1000 | 1.0890 | 1.0890 | 1.0890 | 8,600 |
| Sep 5, 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 200 |
| Sep 4, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Sep 3, 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 3,400 |
| Aug 30, 2024 | 1.1200 | 1.1240 | 1.1100 | 1.1100 | 1.1100 | 25,200 |
| Aug 29, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 11,500 |
| Aug 28, 2024 | 1.1300 | 1.1300 | 1.0940 | 1.1200 | 1.1200 | 43,200 |
| Aug 27, 2024 | 1.1500 | 1.1900 | 1.1350 | 1.1400 | 1.1400 | 32,000 |
| Aug 26, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 3,800 |
| Aug 23, 2024 | 1.0900 | 1.1410 | 1.0900 | 1.1300 | 1.1300 | 35,500 |
| Aug 22, 2024 | 1.0600 | 1.0780 | 1.0600 | 1.0780 | 1.0780 | 800 |
| Aug 21, 2024 | 1.0830 | 1.0830 | 1.0590 | 1.0760 | 1.0760 | 11,700 |
| Aug 20, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| Aug 19, 2024 | 1.1100 | 1.1100 | 1.0920 | 1.0920 | 1.0920 | 1,400 |
| Aug 16, 2024 | 1.0800 | 1.0880 | 1.0800 | 1.0880 | 1.0880 | 10,100 |
| Aug 15, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 17,900 |
| Aug 14, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 200 |
| Aug 13, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 14,200 |
| Aug 12, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 14,200 |
| Aug 9, 2024 | 1.0500 | 1.0510 | 1.0400 | 1.0510 | 1.0510 | 8,200 |
| Aug 8, 2024 | 1.0380 | 1.0540 | 1.0380 | 1.0540 | 1.0540 | 5,100 |
| Aug 7, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0370 | 1.0370 | 3,600 |
| Aug 6, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Aug 5, 2024 | 1.0500 | 1.0700 | 0.9000 | 1.0700 | 1.0700 | 12,100 |
| Aug 2, 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 5,600 |
| Aug 1, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,100 |
| Jul 31, 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 2,500 |
| Jul 30, 2024 | 1.0700 | 1.0700 | 1.0620 | 1.0620 | 1.0620 | 4,100 |
| Jul 29, 2024 | 1.0600 | 1.0640 | 1.0500 | 1.0640 | 1.0640 | 5,100 |
| Jul 26, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 15,100 |
| Jul 25, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 26,500 |
| Jul 24, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 200 |
| Jul 23, 2024 | 1.1000 | 1.1000 | 1.0780 | 1.0780 | 1.0780 | 5,300 |
| Jul 22, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 600 |
| Jul 19, 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0950 | 8,700 |
| Jul 18, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 600 |
| Jul 17, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 3,800 |
| Jul 16, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 3,800 |
| Jul 15, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0580 | 1.0580 | 15,400 |
| Jul 12, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 7,100 |
| Jul 11, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0750 | 1.0750 | 34,300 |
| Jul 10, 2024 | 1.0740 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 62,900 |
| Jul 9, 2024 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 15,500 |
| Jul 8, 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 9,700 |
| Jul 5, 2024 | 1.0300 | 1.0830 | 1.0300 | 1.0760 | 1.0760 | 1,100 |
| Jul 3, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 1,300 |
| Jul 2, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,200 |
| Jul 1, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,200 |
| Jun 28, 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 100 |
| Jun 27, 2024 | 0.9800 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 24,800 |
| Jun 26, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| Jun 25, 2024 | 0.9900 | 1.0760 | 0.9900 | 1.0760 | 1.0760 | 5,200 |
| Jun 24, 2024 | 1.1500 | 1.1500 | 1.0920 | 1.0920 | 1.0920 | 300 |
| Jun 21, 2024 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 3,600 |
| Jun 20, 2024 | 1.0000 | 1.0400 | 0.9840 | 1.0400 | 1.0400 | 27,200 |
| Jun 18, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 300 |
| Jun 17, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 7,300 |
| Jun 14, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 600 |
| Jun 13, 2024 | 1.0700 | 1.0820 | 1.0500 | 1.0600 | 1.0600 | 6,500 |
| Jun 12, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 14,600 |
| Jun 11, 2024 | 1.0860 | 1.0900 | 1.0860 | 1.0900 | 1.0900 | 5,700 |
| Jun 10, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Jun 7, 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 500 |
| Jun 6, 2024 | 1.1050 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 5,900 |
| Jun 5, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 12,500 |
| Jun 4, 2024 | 1.1000 | 1.1050 | 1.0980 | 1.0980 | 1.0980 | 10,600 |
| Jun 3, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 3,700 |
| May 31, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
| May 30, 2024 | 1.1020 | 1.1060 | 1.1020 | 1.1060 | 1.1060 | 13,500 |
| May 29, 2024 | 1.1220 | 1.1220 | 1.1000 | 1.1000 | 1.1000 | 14,700 |
| May 28, 2024 | 1.1200 | 1.1230 | 1.1200 | 1.1230 | 1.1230 | 15,600 |
| May 24, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 12,900 |
| May 23, 2024 | 1.1120 | 1.1120 | 1.0900 | 1.0900 | 1.0900 | 1,600 |
| May 22, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 11,600 |
| May 21, 2024 | 1.1100 | 1.1520 | 1.1100 | 1.1500 | 1.1500 | 49,500 |
| May 20, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1180 | 1.1180 | 9,200 |
| May 17, 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 1,200 |
| May 16, 2024 | 1.0950 | 1.1180 | 1.0700 | 1.1180 | 1.1180 | 16,500 |
| May 15, 2024 | 1.1100 | 1.1100 | 1.0990 | 1.1020 | 1.1020 | 22,200 |
| May 14, 2024 | 1.1160 | 1.1230 | 1.1100 | 1.1230 | 1.1230 | 21,100 |
| May 13, 2024 | 1.1000 | 1.1000 | 1.0830 | 1.0830 | 1.0830 | 2,600 |
| May 10, 2024 | 1.1230 | 1.1230 | 1.0850 | 1.1100 | 1.1100 | 6,100 |
| May 9, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 1,100 |
| May 8, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0850 | 1.0850 | 15,300 |
| May 7, 2024 | 1.1100 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 5,300 |
| May 6, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 12,800 |
| May 3, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1160 | 1.1160 | 6,200 |
| May 2, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1320 | 1.1320 | 12,500 |
| May 1, 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 500 |
| Apr 30, 2024 | 1.1300 | 1.1450 | 1.1200 | 1.1350 | 1.1350 | 1,400 |
| Apr 29, 2024 | 1.1100 | 1.1350 | 1.1100 | 1.1350 | 1.1350 | 16,900 |
| Apr 26, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 5,300 |
| Apr 25, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 2,700 |
| Apr 24, 2024 | 1.1600 | 1.1600 | 1.1280 | 1.1600 | 1.1600 | 52,200 |
| Apr 23, 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 600 |
| Apr 22, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 19, 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 19,500 |
| Apr 18, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 500 |
| Apr 17, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 6,000 |
| Apr 16, 2024 | 1.1700 | 1.1700 | 1.1470 | 1.1470 | 1.1470 | 17,900 |
| Apr 15, 2024 | 1.1730 | 1.1750 | 1.1730 | 1.1750 | 1.1750 | 1,200 |
| Apr 12, 2024 | 1.1450 | 1.1620 | 1.1450 | 1.1620 | 1.1620 | 4,900 |
| Apr 11, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 27,500 |
| Apr 10, 2024 | 1.1440 | 1.1440 | 1.1400 | 1.1400 | 1.1400 | 7,300 |
| Apr 9, 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1,300 |
| Apr 8, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1540 | 1.1540 | 30,700 |
| Apr 5, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 71,900 |
| Apr 4, 2024 | 1.1100 | 1.1300 | 1.0980 | 1.1300 | 1.1300 | 78,900 |
| Apr 3, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 62,300 |
| Apr 2, 2024 | 1.0850 | 1.0910 | 1.0820 | 1.0900 | 1.0900 | 24,900 |
| Apr 1, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 23,700 |
| Mar 28, 2024 | 1.1400 | 1.1500 | 1.1050 | 1.1050 | 1.1050 | 17,000 |
| Mar 27, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 44,500 |
| Mar 26, 2024 | 1.0300 | 1.0830 | 1.0300 | 1.0800 | 1.0800 | 20,900 |
| Mar 25, 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0200 | 1.0200 | 29,400 |
| Mar 22, 2024 | 0.9750 | 0.9810 | 0.9720 | 0.9720 | 0.9720 | 35,200 |
| Mar 21, 2024 | 0.9340 | 0.9900 | 0.9340 | 0.9900 | 0.9900 | 7,800 |
| Mar 20, 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9830 | 0.9830 | 53,400 |
| Mar 19, 2024 | 0.9620 | 0.9700 | 0.9550 | 0.9600 | 0.9600 | 16,800 |
| Mar 18, 2024 | 0.9600 | 0.9750 | 0.9530 | 0.9750 | 0.9750 | 32,100 |
| Mar 15, 2024 | 0.9280 | 0.9640 | 0.9280 | 0.9560 | 0.9560 | 63,500 |
| Mar 14, 2024 | 0.9650 | 0.9650 | 0.9370 | 0.9400 | 0.9400 | 35,300 |
| Mar 13, 2024 | 0.9430 | 0.9650 | 0.9430 | 0.9650 | 0.9650 | 13,900 |
| Mar 12, 2024 | 0.9320 | 0.9350 | 0.9270 | 0.9290 | 0.9290 | 12,000 |
| Mar 11, 2024 | 0.9600 | 0.9600 | 0.9410 | 0.9550 | 0.9550 | 23,100 |
| Mar 8, 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 7,000 |
| Mar 7, 2024 | 0.9600 | 0.9660 | 0.9510 | 0.9660 | 0.9660 | 36,000 |
| Mar 6, 2024 | 0.9400 | 0.9580 | 0.9330 | 0.9430 | 0.9430 | 25,100 |
| Mar 5, 2024 | 0.9890 | 0.9890 | 0.9410 | 0.9410 | 0.9410 | 31,700 |
| Mar 4, 2024 | 0.9510 | 0.9910 | 0.9510 | 0.9730 | 0.9730 | 75,600 |
| Mar 1, 2024 | 0.9050 | 0.9750 | 0.9050 | 0.9660 | 0.9660 | 33,800 |
| Feb 29, 2024 | 0.8980 | 0.9200 | 0.8960 | 0.9050 | 0.9050 | 28,400 |
| Feb 28, 2024 | 0.8870 | 0.8870 | 0.8690 | 0.8710 | 0.8710 | 8,100 |
| Feb 27, 2024 | 0.8910 | 0.8910 | 0.8830 | 0.8830 | 0.8830 | 3,000 |
| Feb 26, 2024 | 0.9000 | 0.9000 | 0.8860 | 0.8870 | 0.8870 | 2,000 |
| Feb 23, 2024 | 0.8780 | 0.8940 | 0.8780 | 0.8890 | 0.8890 | 6,300 |
| Feb 22, 2024 | 0.8760 | 0.8760 | 0.8600 | 0.8700 | 0.8700 | 28,300 |
| Feb 21, 2024 | 0.8600 | 0.8690 | 0.8600 | 0.8690 | 0.8690 | 1,400 |
| Feb 20, 2024 | 0.8570 | 0.8800 | 0.8570 | 0.8660 | 0.8660 | 13,100 |
| Feb 16, 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 4,500 |
| Feb 15, 2024 | 0.8800 | 0.8830 | 0.8800 | 0.8830 | 0.8830 | 6,700 |
| Feb 14, 2024 | 0.8790 | 0.8890 | 0.8760 | 0.8800 | 0.8800 | 16,600 |
| Feb 13, 2024 | 0.8970 | 0.9000 | 0.8700 | 0.8890 | 0.8890 | 15,100 |
| Feb 12, 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 1,200 |
| Feb 9, 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 700 |
| Feb 8, 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| Feb 7, 2024 | 0.9160 | 0.9260 | 0.9080 | 0.9220 | 0.9220 | 43,300 |
| Feb 6, 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 800 |
| Feb 5, 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 16,000 |
| Feb 2, 2024 | 0.9030 | 0.9190 | 0.8950 | 0.8950 | 0.8950 | 30,900 |
| Feb 1, 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 500 |
| Jan 31, 2024 | 0.9300 | 0.9300 | 0.9070 | 0.9070 | 0.9070 | 15,400 |
| Jan 30, 2024 | 0.9250 | 0.9280 | 0.9250 | 0.9280 | 0.9280 | 5,000 |
| Jan 29, 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9380 | 0.9380 | 31,400 |
| Jan 26, 2024 | 0.9570 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 49,000 |
| Jan 25, 2024 | 0.8570 | 0.9400 | 0.8570 | 0.9350 | 0.9350 | 23,100 |
| Jan 24, 2024 | 0.8870 | 0.9110 | 0.8870 | 0.9090 | 0.9090 | 39,000 |
| Jan 23, 2024 | 0.8830 | 0.8840 | 0.8700 | 0.8840 | 0.8840 | 35,100 |
| Jan 22, 2024 | 0.9000 | 0.9010 | 0.8830 | 0.8830 | 0.8830 | 29,800 |
| Jan 19, 2024 | 0.8930 | 0.9050 | 0.8900 | 0.9050 | 0.9050 | 37,100 |
| Jan 18, 2024 | 0.8770 | 0.8960 | 0.8770 | 0.8920 | 0.8920 | 22,000 |
| Jan 17, 2024 | 0.8800 | 0.9040 | 0.8750 | 0.9040 | 0.9040 | 27,900 |
| Jan 16, 2024 | 0.9100 | 0.9100 | 0.8770 | 0.8840 | 0.8840 | 9,000 |
| Jan 12, 2024 | 0.8800 | 0.9260 | 0.8800 | 0.9040 | 0.9040 | 12,900 |
| Jan 11, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 9,000 |
| Jan 10, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Jan 9, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 49,700 |
| Jan 8, 2024 | 0.9000 | 0.9000 | 0.8860 | 0.9000 | 0.9000 | 7,600 |
| Jan 5, 2024 | 0.8860 | 0.9100 | 0.8800 | 0.9020 | 0.9020 | 29,800 |
| Jan 4, 2024 | 0.9080 | 0.9080 | 0.9000 | 0.9000 | 0.9000 | 3,500 |
| Jan 3, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 122,800 |
| Jan 2, 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 1,200 |
| Dec 29, 2023 | 0.9030 | 0.9030 | 0.9020 | 0.9020 | 0.9020 | 2,000 |
| Dec 28, 2023 | 0.9040 | 0.9050 | 0.8980 | 0.8980 | 0.8980 | 6,600 |
| Dec 27, 2023 | 0.8370 | 0.9090 | 0.8370 | 0.9020 | 0.9020 | 37,000 |
| Dec 26, 2023 | 0.8930 | 0.9000 | 0.8900 | 0.8930 | 0.8930 | 27,100 |
| Dec 22, 2023 | 0.8840 | 0.9000 | 0.8650 | 0.8780 | 0.8780 | 105,900 |
| Dec 21, 2023 | 0.8900 | 0.8900 | 0.8650 | 0.8890 | 0.8890 | 39,200 |
| Dec 20, 2023 | 0.9190 | 0.9190 | 0.8930 | 0.8940 | 0.8940 | 16,700 |
| Dec 19, 2023 | 0.8900 | 0.9040 | 0.8900 | 0.9040 | 0.9040 | 25,900 |
| Dec 18, 2023 | 0.9030 | 0.9030 | 0.8900 | 0.8920 | 0.8920 | 10,600 |
| Dec 15, 2023 | 0.8930 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 10,600 |
| Dec 14, 2023 | 0.8740 | 0.8890 | 0.8650 | 0.8890 | 0.8890 | 11,700 |
| Dec 13, 2023 | 0.8600 | 0.8750 | 0.8600 | 0.8630 | 0.8630 | 13,100 |
| Dec 12, 2023 | 0.8800 | 0.8800 | 0.8630 | 0.8720 | 0.8720 | 14,000 |
| Dec 11, 2023 | 0.8760 | 0.8850 | 0.8640 | 0.8830 | 0.8830 | 13,400 |
| Dec 8, 2023 | 0.8650 | 0.8900 | 0.8510 | 0.8850 | 0.8850 | 68,000 |
| Dec 7, 2023 | 0.8720 | 0.8720 | 0.8600 | 0.8680 | 0.8680 | 11,300 |
| Dec 6, 2023 | 0.8900 | 0.8900 | 0.8620 | 0.8700 | 0.8700 | 17,400 |
| Dec 5, 2023 | 0.8810 | 0.9020 | 0.8790 | 0.8900 | 0.8900 | 67,100 |
| Dec 4, 2023 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 6,100 |
| Dec 1, 2023 | 0.8900 | 0.9110 | 0.8900 | 0.9110 | 0.9110 | 9,100 |
| Nov 30, 2023 | 0.9000 | 0.9010 | 0.9000 | 0.9010 | 0.9010 | 16,600 |
| Nov 29, 2023 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
| Nov 28, 2023 | 0.9000 | 0.9260 | 0.8890 | 0.8890 | 0.8890 | 103,900 |
| Nov 27, 2023 | 0.9050 | 0.9140 | 0.8900 | 0.9070 | 0.9070 | 106,900 |
| Nov 24, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 4,600 |
| Nov 22, 2023 | 0.9140 | 0.9250 | 0.9090 | 0.9090 | 0.9090 | 16,300 |
| Nov 21, 2023 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 23,100 |
| Nov 20, 2023 | 0.9200 | 0.9200 | 0.9050 | 0.9200 | 0.9200 | 10,700 |
| Nov 17, 2023 | 0.9220 | 0.9220 | 0.9200 | 0.9200 | 0.9200 | 2,600 |
| Nov 16, 2023 | 0.9170 | 0.9170 | 0.8900 | 0.9130 | 0.9130 | 8,700 |
| Nov 15, 2023 | 0.9350 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | 12,100 |
| Nov 14, 2023 | 0.9090 | 0.9260 | 0.8990 | 0.9260 | 0.9260 | 33,300 |
| Nov 13, 2023 | 0.8910 | 0.9100 | 0.8700 | 0.9050 | 0.9050 | 57,600 |
| Nov 10, 2023 | 0.8750 | 0.8760 | 0.8740 | 0.8760 | 0.8760 | 11,000 |
| Nov 9, 2023 | 0.8820 | 0.8830 | 0.8600 | 0.8600 | 0.8600 | 11,700 |
| Nov 8, 2023 | 0.8700 | 0.8700 | 0.8670 | 0.8700 | 0.8700 | 16,600 |
| Nov 7, 2023 | 0.8880 | 0.8900 | 0.8880 | 0.8900 | 0.8900 | 9,000 |
| Nov 6, 2023 | 0.9200 | 0.9250 | 0.8770 | 0.8820 | 0.8820 | 30,500 |
| Nov 3, 2023 | 0.9360 | 0.9430 | 0.9350 | 0.9350 | 0.9350 | 14,100 |
| Nov 2, 2023 | 0.9200 | 0.9360 | 0.9150 | 0.9360 | 0.9360 | 3,200 |
| Nov 1, 2023 | 0.9030 | 0.9150 | 0.9030 | 0.9150 | 0.9150 | 1,300 |
| Oct 31, 2023 | 0.9200 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 10,600 |
| Oct 30, 2023 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
| Oct 27, 2023 | 0.9170 | 0.9240 | 0.9170 | 0.9240 | 0.9240 | 9,000 |
| Oct 26, 2023 | 0.9210 | 0.9210 | 0.9170 | 0.9170 | 0.9170 | 15,700 |
| Oct 25, 2023 | 0.9210 | 0.9350 | 0.9100 | 0.9350 | 0.9350 | 18,000 |
Related Tickers
CML.V CaNickel Mining Limited
0.0400
0.00%
KLDCF Kenorland Minerals Ltd.
0.9075
0.00%
LBSR Liberty Star Uranium & Metals Corp.
0.2157
+10.62%
CVVUF CanAlaska Uranium Ltd.
0.5800
+3.57%
DEC.V Decade Resources Ltd.
0.0550
-8.33%
SRI.V Sparton Resources Inc.
0.0400
-11.11%
PML.V Panoro Minerals Ltd.
0.2800
0.00%
PGEZF Stillwater Critical Minerals Corp.
0.1400
+6.87%
KLD.V Kenorland Minerals Ltd.
1.2500
-3.10%
UURAF Ucore Rare Metals Inc.
0.4600
0.00%