Frankfurt - Delayed Quote EUR

Entrée Resources Ltd. (2EE.F)

Compare
1.7500
+0.0300
+(1.74%)
At close: January 10 at 8:06:27 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jan 9, 2025 1.7200 1.7200 1.7200 1.7200 1.7200 -
Jan 8, 2025 1.6800 1.6800 1.6800 1.6800 1.6800 -
Jan 7, 2025 1.6800 1.6800 1.6800 1.6800 1.6800 -
Jan 6, 2025 1.8000 1.8900 1.8000 1.8900 1.8900 4,000
Jan 3, 2025 1.6100 1.6100 1.6100 1.6100 1.6100 -
Jan 2, 2025 1.5800 1.5800 1.5800 1.5800 1.5800 -
Dec 30, 2024 1.5800 1.5800 1.5800 1.5800 1.5800 800
Dec 27, 2024 1.5500 1.5600 1.5500 1.5600 1.5600 -
Dec 23, 2024 1.6200 1.7100 1.6200 1.7100 1.7100 777
Dec 20, 2024 1.5300 1.5300 1.5100 1.5100 1.5100 2,050
Dec 19, 2024 1.4300 1.4500 1.4300 1.4500 1.4500 -
Dec 18, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Dec 17, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Dec 16, 2024 1.4300 1.5600 1.4300 1.5600 1.5600 13,883
Dec 13, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 -
Dec 12, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Dec 11, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Dec 10, 2024 1.5400 1.5400 1.4700 1.4700 1.4700 -
Dec 9, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Dec 6, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Dec 5, 2024 1.4000 1.4800 1.4000 1.4800 1.4800 6,250
Dec 4, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Dec 3, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Dec 2, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Nov 29, 2024 1.2900 1.2900 1.2300 1.2300 1.2300 2,833
Nov 28, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 -
Nov 27, 2024 1.2900 1.2900 1.2900 1.2900 1.2900 -
Nov 26, 2024 1.3100 1.3100 1.2900 1.2900 1.2900 200
Nov 25, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Nov 22, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 -
Nov 21, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Nov 20, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Nov 19, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
Nov 18, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
Nov 15, 2024 1.3500 1.3500 1.3400 1.3400 1.3400 -
Nov 14, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Nov 13, 2024 1.3600 1.3700 1.3600 1.3700 1.3700 -
Nov 12, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 369
Nov 11, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Nov 8, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Nov 7, 2024 1.4100 1.4100 1.4100 1.4100 1.4100 -
Nov 6, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 -
Nov 5, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Nov 4, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Nov 1, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Oct 31, 2024 1.1900 1.1900 1.1700 1.1700 1.1700 -
Oct 30, 2024 1.2400 1.2400 1.1400 1.1400 1.1400 -
Oct 29, 2024 1.2900 1.2900 1.2000 1.2300 1.2300 5,000
Oct 28, 2024 1.4000 1.4000 1.3100 1.3100 1.3100 -
Oct 25, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Oct 24, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Oct 23, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 500
Oct 22, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 -
Oct 21, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 -
Oct 18, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 -
Oct 17, 2024 1.4100 1.4100 1.4100 1.4100 1.4100 -
Oct 16, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Oct 15, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 14, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 11, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 -
Oct 10, 2024 1.5400 1.6200 1.5400 1.6200 1.6200 100
Oct 9, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Oct 8, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Oct 7, 2024 1.4600 1.4900 1.4600 1.4900 1.4900 20,340
Oct 4, 2024 1.4900 1.4900 1.4200 1.4200 1.4200 619
Oct 3, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 -
Oct 2, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 -
Oct 1, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Sep 30, 2024 1.3400 1.3900 1.3200 1.3600 1.3600 2,250
Sep 27, 2024 1.2700 1.2900 1.2700 1.2900 1.2900 500
Sep 26, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Sep 25, 2024 1.2600 1.2600 1.2400 1.2400 1.2400 -
Sep 24, 2024 1.1600 1.2500 1.1600 1.2500 1.2500 1,000
Sep 23, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Sep 20, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Sep 19, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Sep 18, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Sep 17, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Sep 16, 2024 1.0100 1.0100 0.9900 0.9900 0.9900 -
Sep 13, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Sep 12, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Sep 11, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Sep 10, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 9, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Sep 6, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Sep 5, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Sep 4, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 3, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Sep 2, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Aug 30, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Aug 29, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Aug 28, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Aug 27, 2024 0.9750 1.0000 0.9750 1.0000 1.0000 -
Aug 26, 2024 0.9850 1.0500 0.9850 1.0500 1.0500 1,400
Aug 23, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 22, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 21, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Aug 20, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 19, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Aug 16, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Aug 15, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Aug 14, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Aug 13, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Aug 12, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 9, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Aug 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Aug 7, 2024 0.9400 0.9400 0.9350 0.9350 0.9350 -
Aug 6, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Aug 5, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 2, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 1, 2024 0.9550 0.9550 0.9500 0.9500 0.9500 1,100
Jul 31, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Jul 30, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 1,000
Jul 29, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Jul 26, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Jul 25, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Jul 24, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Jul 23, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jul 22, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Jul 19, 2024 0.9750 0.9750 0.9200 0.9200 0.9200 -
Jul 18, 2024 0.9850 0.9850 0.9400 0.9400 0.9400 -
Jul 17, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Jul 16, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Jul 15, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Jul 12, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Jul 11, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Jul 10, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Jul 9, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jul 8, 2024 0.9600 0.9600 0.9350 0.9350 0.9350 -
Jul 5, 2024 0.9650 0.9650 0.9400 0.9400 0.9400 -
Jul 4, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Jul 3, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jul 2, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 1, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jun 28, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Jun 27, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Jun 26, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jun 25, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jun 24, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 600
Jun 21, 2024 0.9500 0.9500 0.9300 0.9300 0.9300 -
Jun 20, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Jun 19, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Jun 18, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Jun 17, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Jun 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 13, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Jun 12, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Jun 11, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Jun 10, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Jun 7, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Jun 6, 2024 0.9850 1.0000 0.9850 1.0000 1.0000 3,514
Jun 5, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jun 4, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jun 3, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
May 31, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
May 30, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
May 29, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
May 28, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
May 27, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
May 24, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
May 23, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 22, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 1,000
May 21, 2024 0.9950 1.0000 0.9950 1.0000 1.0000 368
May 20, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
May 17, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 16, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
May 15, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
May 14, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
May 13, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
May 10, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
May 9, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
May 8, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
May 7, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 6, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
May 3, 2024 1.0300 1.0600 1.0300 1.0600 1.0600 5,000
May 2, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 -
Apr 30, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Apr 29, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Apr 26, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Apr 25, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Apr 24, 2024 1.0600 1.0600 1.0500 1.0500 1.0500 -
Apr 23, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 22, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Apr 19, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 18, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Apr 17, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 16, 2024 1.0800 1.0800 1.0400 1.0400 1.0400 800
Apr 15, 2024 1.0500 1.1000 1.0500 1.1000 1.1000 500
Apr 12, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 11, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Apr 10, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Apr 9, 2024 1.0200 1.0800 1.0200 1.0800 1.0800 800
Apr 8, 2024 1.0600 1.0700 1.0600 1.0700 1.0700 1,000
Apr 5, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Apr 4, 2024 0.9950 1.0000 0.9950 1.0000 1.0000 -
Apr 3, 2024 0.9950 1.0100 0.9950 1.0100 1.0100 200
Apr 2, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Mar 28, 2024 1.0100 1.0200 1.0100 1.0200 1.0200 -
Mar 27, 2024 0.9750 1.1000 0.9750 1.1000 1.1000 5,000
Mar 26, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 25, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 22, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 -
Mar 21, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Mar 20, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Mar 19, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Mar 18, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Mar 15, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Mar 14, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Mar 13, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Mar 12, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Mar 11, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Mar 8, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 188
Mar 7, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Mar 6, 2024 0.8450 0.8450 0.8150 0.8150 0.8150 -
Mar 5, 2024 0.8750 0.8750 0.8450 0.8450 0.8450 -
Mar 4, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 1, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 29, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Feb 28, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Feb 27, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Feb 26, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Feb 23, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Feb 22, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Feb 21, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Feb 20, 2024 0.7950 0.7950 0.7650 0.7650 0.7650 -
Feb 19, 2024 0.7950 0.8000 0.7950 0.8000 0.8000 600
Feb 16, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 -
Feb 15, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 14, 2024 0.7850 0.7850 0.7750 0.7750 0.7750 -
Feb 13, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Feb 12, 2024 0.8350 0.8350 0.8150 0.8150 0.8150 -
Feb 9, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Feb 8, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 7, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 6, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 5, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Feb 2, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 1, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Jan 31, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Jan 30, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Jan 29, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 26, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Jan 25, 2024 0.8050 0.8300 0.8050 0.8300 0.8300 629
Jan 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 23, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jan 22, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 -
Jan 19, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 -
Jan 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 17, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Jan 16, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Jan 15, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jan 12, 2024 0.7950 0.7950 0.7800 0.7800 0.7800 -
Jan 11, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jan 10, 2024 0.8200 0.8200 0.7800 0.7800 0.7800 -

Related Tickers

TGRHF Tirupati Graphite plc
0.0070
0.00%
 
V690.SG Neotech Metals Corp
0.0630
-2.33%
 
6JX.SG POWR Lithium Corp
0.0350
+11.46%
 
SRN.AX Surefire Resources NL
0.0030
0.00%
 
PGR.CN Planet Green Metals Inc.
0.0750
0.00%
 
SKA.L Shuka Minerals Plc
5.25
0.00%
 
FMN.V Fidelity Minerals Corp.
0.0400
0.00%
 
ER7.DE ERAMET S.A.
54.50
-1.89%
 
EBM.F Eurobattery Minerals AB
0.0020
0.00%
 
Y3K.F Pulsar Helium Inc.
0.4140
-10.00%