Toronto - Free Realtime Quote CAD
Entrée Resources Ltd. (ETG.TO)
As of 12:53 PM EDT. Market Open.
Currency in CAD 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 25, 2024 | 2.1900 | 2.2100 | 2.1500 | 2.1650 | 2.1650 | 39,967 |
| Oct 24, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 70,300 |
| Oct 23, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 14,400 |
| Oct 22, 2024 | 2.2500 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 67,200 |
| Oct 21, 2024 | 2.1900 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 112,300 |
| Oct 18, 2024 | 2.1900 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 54,500 |
| Oct 17, 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 17,000 |
| Oct 16, 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 61,900 |
| Oct 15, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 78,000 |
| Oct 11, 2024 | 2.3200 | 2.3200 | 2.2300 | 2.2400 | 2.2400 | 40,300 |
| Oct 10, 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 173,800 |
| Oct 9, 2024 | 2.3300 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 193,300 |
| Oct 8, 2024 | 2.2700 | 2.3900 | 2.2600 | 2.3000 | 2.3000 | 418,800 |
| Oct 7, 2024 | 2.2300 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 272,600 |
| Oct 4, 2024 | 2.2100 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 32,700 |
| Oct 3, 2024 | 2.1800 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 251,300 |
| Oct 2, 2024 | 2.1500 | 2.2200 | 2.1100 | 2.2000 | 2.2000 | 90,300 |
| Oct 1, 2024 | 2.1800 | 2.2900 | 2.0600 | 2.2000 | 2.2000 | 224,700 |
| Sep 30, 2024 | 2.0500 | 2.2400 | 2.0400 | 2.1700 | 2.1700 | 85,400 |
| Sep 27, 2024 | 1.9500 | 2.1500 | 1.9200 | 2.0700 | 2.0700 | 254,800 |
| Sep 26, 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 236,500 |
| Sep 25, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 46,300 |
| Sep 24, 2024 | 1.8000 | 1.9600 | 1.8000 | 1.9500 | 1.9500 | 61,000 |
| Sep 23, 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 81,300 |
| Sep 20, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 55,100 |
| Sep 19, 2024 | 1.6300 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 72,900 |
| Sep 18, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 59,000 |
| Sep 17, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 134,500 |
| Sep 16, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 32,900 |
| Sep 13, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 43,200 |
| Sep 12, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 85,100 |
| Sep 11, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 55,000 |
| Sep 10, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,700 |
| Sep 9, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 33,400 |
| Sep 6, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 30,800 |
| Sep 5, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 13,300 |
| Sep 4, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 31,000 |
| Sep 3, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 18,000 |
| Aug 30, 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 236,800 |
| Aug 29, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 21,500 |
| Aug 28, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 50,200 |
| Aug 27, 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 164,800 |
| Aug 26, 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 13,500 |
| Aug 23, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 93,200 |
| Aug 22, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 5,900 |
| Aug 21, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 18,800 |
| Aug 20, 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 23,500 |
| Aug 19, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 66,900 |
| Aug 16, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 35,300 |
| Aug 15, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 86,200 |
| Aug 14, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 23,800 |
| Aug 13, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 24,500 |
| Aug 12, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 34,900 |
| Aug 9, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 11,700 |
| Aug 8, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 11,000 |
| Aug 7, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 21,600 |
| Aug 6, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 57,000 |
| Aug 2, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 32,800 |
| Aug 1, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 600 |
| Jul 31, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 25,300 |
| Jul 30, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 21,100 |
| Jul 29, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 10,900 |
| Jul 26, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 44,900 |
| Jul 25, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 33,500 |
| Jul 24, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 22,400 |
| Jul 23, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 11,700 |
| Jul 22, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 30,400 |
| Jul 19, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 22,300 |
| Jul 18, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 13,900 |
| Jul 17, 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 24,800 |
| Jul 16, 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 38,900 |
| Jul 15, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 12,800 |
| Jul 12, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 55,600 |
| Jul 11, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 10,500 |
| Jul 10, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 55,900 |
| Jul 9, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 15,300 |
| Jul 8, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 27,900 |
| Jul 5, 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 16,100 |
| Jul 4, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 13,800 |
| Jul 3, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 28,100 |
| Jul 2, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 36,500 |
| Jun 28, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 18,800 |
| Jun 27, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 141,400 |
| Jun 26, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 6,600 |
| Jun 25, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 13,200 |
| Jun 24, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 7,800 |
| Jun 21, 2024 | 1.4300 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 191,000 |
| Jun 20, 2024 | 1.4400 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 182,300 |
| Jun 19, 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 17,000 |
| Jun 18, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 37,000 |
| Jun 17, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 46,100 |
| Jun 14, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 8,000 |
| Jun 13, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 34,700 |
| Jun 12, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 24,000 |
| Jun 11, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 3,700 |
| Jun 10, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 12,400 |
| Jun 7, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 113,800 |
| Jun 6, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 15,000 |
| Jun 5, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 21,400 |
| Jun 4, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 54,400 |
| Jun 3, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 16,400 |
| May 31, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 20,800 |
| May 30, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 54,000 |
| May 29, 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 27,300 |
| May 28, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 33,600 |
| May 27, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| May 24, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 13,600 |
| May 23, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 13,400 |
| May 22, 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 20,600 |
| May 21, 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 170,500 |
| May 17, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 13,900 |
| May 16, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 57,700 |
| May 15, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 22,600 |
| May 14, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 28,100 |
| May 13, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 27,000 |
| May 10, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 21,600 |
| May 9, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 19,400 |
| May 8, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 62,200 |
| May 7, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 21,000 |
| May 6, 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 3,600 |
| May 3, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 21,200 |
| May 2, 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 46,600 |
| May 1, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 26,200 |
| Apr 30, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 96,700 |
| Apr 29, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 18,000 |
| Apr 26, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 25,300 |
| Apr 25, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 11,900 |
| Apr 24, 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 73,400 |
| Apr 23, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 34,400 |
| Apr 22, 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 63,700 |
| Apr 19, 2024 | 1.5800 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 25,100 |
| Apr 18, 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 19,300 |
| Apr 17, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 18,300 |
| Apr 16, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 27,300 |
| Apr 15, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 46,500 |
| Apr 12, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 35,000 |
| Apr 11, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 46,600 |
| Apr 10, 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 14,900 |
| Apr 9, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 10,100 |
| Apr 8, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 30,900 |
| Apr 5, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 117,900 |
| Apr 4, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 135,600 |
| Apr 3, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 54,300 |
| Apr 2, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 79,700 |
| Apr 1, 2024 | 1.4900 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 33,000 |
| Mar 28, 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 88,200 |
| Mar 27, 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 45,000 |
| Mar 26, 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 51,100 |
| Mar 25, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 14,800 |
| Mar 22, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 137,000 |
| Mar 21, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 48,300 |
| Mar 20, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 167,400 |
| Mar 19, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 15,800 |
| Mar 18, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 23,200 |
| Mar 15, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 68,000 |
| Mar 14, 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 105,800 |
| Mar 13, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 70,500 |
| Mar 12, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 55,800 |
| Mar 11, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 63,100 |
| Mar 8, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 14,600 |
| Mar 7, 2024 | 1.2800 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 73,400 |
| Mar 6, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 27,300 |
| Mar 5, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 37,700 |
| Mar 4, 2024 | 1.3300 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 121,700 |
| Mar 1, 2024 | 1.2400 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 110,300 |
| Feb 29, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 40,300 |
| Feb 28, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 38,500 |
| Feb 27, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 19,900 |
| Feb 26, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 8,400 |
| Feb 23, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 10,600 |
| Feb 22, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 21,800 |
| Feb 21, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 22,600 |
| Feb 20, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 1,200 |
| Feb 16, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 12,300 |
| Feb 15, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 24,500 |
| Feb 14, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 32,100 |
| Feb 13, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 89,500 |
| Feb 12, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 6,000 |
| Feb 9, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 60,900 |
| Feb 8, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 14,100 |
| Feb 7, 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 12,800 |
| Feb 6, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 11,300 |
| Feb 5, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 31,300 |
| Feb 2, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 13,800 |
| Feb 1, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,700 |
| Jan 31, 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 106,200 |
| Jan 30, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 25,900 |
| Jan 29, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 64,200 |
| Jan 26, 2024 | 1.2500 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 58,400 |
| Jan 25, 2024 | 1.2000 | 1.2700 | 1.1400 | 1.2700 | 1.2700 | 145,900 |
| Jan 24, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 45,800 |
| Jan 23, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 52,400 |
| Jan 22, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 70,400 |
| Jan 19, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 6,600 |
| Jan 18, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 121,700 |
| Jan 17, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 248,000 |
| Jan 16, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 29,700 |
| Jan 15, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 13,300 |
| Jan 12, 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 69,700 |
| Jan 11, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,200 |
| Jan 10, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 68,500 |
| Jan 9, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 169,700 |
| Jan 8, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 15,800 |
| Jan 5, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 48,300 |
| Jan 4, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 11,400 |
| Jan 3, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 114,000 |
| Jan 2, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 14,400 |
| Dec 29, 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 4,000 |
| Dec 28, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 16,800 |
| Dec 27, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 49,200 |
| Dec 22, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 92,700 |
| Dec 21, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 131,800 |
| Dec 20, 2023 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 18,500 |
| Dec 19, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 8,800 |
| Dec 18, 2023 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 18,700 |
| Dec 15, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 39,700 |
| Dec 14, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 21,600 |
| Dec 13, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 37,200 |
| Dec 12, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 31,200 |
| Dec 11, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 6,300 |
| Dec 8, 2023 | 1.1800 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 41,200 |
| Dec 7, 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 13,200 |
| Dec 6, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 36,900 |
| Dec 5, 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 85,800 |
| Dec 4, 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 61,400 |
| Dec 1, 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 50,600 |
| Nov 30, 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 26,400 |
| Nov 29, 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 20,100 |
| Nov 28, 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 118,700 |
| Nov 27, 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 112,200 |
| Nov 24, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 19,600 |
| Nov 23, 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 15,300 |
| Nov 22, 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 19,900 |
| Nov 21, 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 35,200 |
| Nov 20, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 9,000 |
| Nov 17, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 13,500 |
| Nov 16, 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 4,300 |
| Nov 15, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 17,100 |
| Nov 14, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 16,900 |
| Nov 13, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 61,300 |
| Nov 10, 2023 | 1.2000 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 15,200 |
| Nov 9, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 21,700 |
| Nov 8, 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 58,200 |
| Nov 7, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 22,500 |
| Nov 6, 2023 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 158,700 |
| Nov 3, 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 52,400 |
| Nov 2, 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 42,300 |
| Nov 1, 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 17,800 |
| Oct 31, 2023 | 1.2600 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 36,800 |
| Oct 30, 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 35,300 |
| Oct 27, 2023 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 22,700 |
| Oct 26, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 3,400 |
| Oct 25, 2023 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 45,000 |
Related Tickers
DEC.V Decade Resources Ltd.
0.0550
-8.33%
NKL.V Nickel 28 Capital Corp.
0.7800
-2.50%
CML.V CaNickel Mining Limited
0.0400
0.00%
SMRV.V Smooth Rock Ventures Corp.
0.1050
0.00%
ECRAF Ecora Resources PLC
0.8300
0.00%
ATCMF Atico Mining Corporation
0.1200
-2.99%
WMK.V Whitemud Resources Inc.
0.1600
0.00%
MMS.V Macarthur Minerals Limited
0.0550
+10.00%
SLR.TO Solitario Resources Corp.
0.9600
0.00%
OIII.V O3 Mining Inc.
1.1200
0.00%